^OMXSPI - OMX Stockholm_PI

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019617.04620.27615.09619.71619.71-
Apr 17, 2019614.88616.90612.62616.90616.90-
Apr 16, 2019612.59615.93612.35614.11614.11-
Apr 15, 2019612.20612.65609.97612.13612.13-
Apr 12, 2019607.55612.18607.55612.18612.18-
Apr 11, 2019607.79610.34606.67608.04608.04-
Apr 10, 2019604.34608.34604.34608.34608.34-
Apr 09, 2019607.67610.02603.36604.30604.30-
Apr 08, 2019607.52607.78605.08607.78607.78-
Apr 05, 2019605.79608.09605.43607.58607.58-
Apr 04, 2019607.44607.44604.04605.76605.76-
Apr 03, 2019602.84609.69602.84609.69609.69-
Apr 02, 2019596.90601.71596.24600.42600.42-
Apr 01, 2019588.82596.31588.82596.31596.31-
Mar 29, 2019584.58588.89584.23586.63586.63222,369,100
Mar 28, 2019586.05589.12584.33586.50586.50-
Mar 27, 2019587.09590.36585.00586.75586.75-
Mar 26, 2019587.17588.47584.69588.17588.17-
Mar 25, 2019587.28588.12583.50586.88586.88-
Mar 22, 2019599.67599.78588.86588.86588.86-
Mar 21, 2019599.13600.78595.59598.37598.37-
Mar 20, 2019601.23603.68599.59599.59599.59-
Mar 19, 2019598.84603.80598.65602.53602.53-
Mar 18, 2019596.84599.34596.84598.40598.40-
Mar 15, 2019593.59596.34591.43595.93595.93-
Mar 14, 2019588.53593.40588.53593.40593.40-
Mar 13, 2019585.40588.30584.82588.12588.12-
Mar 12, 2019588.46588.49585.62585.99585.99-
Mar 11, 2019582.70586.33582.17586.13586.13-
Mar 08, 2019581.18581.61577.96581.55581.55-
Mar 07, 2019588.67588.67580.98582.62582.62-
Mar 06, 2019593.24593.24588.30588.76588.76-
Mar 05, 2019593.62594.15589.52593.70593.70-
Mar 04, 2019591.27594.33590.94593.20593.20-
Mar 01, 2019587.94590.92587.73589.42589.42-
Feb 28, 2019587.64588.86582.58587.32587.32-
Feb 27, 2019589.98590.73588.03589.34589.34-
Feb 26, 2019590.12593.50588.64592.08592.08-
Feb 25, 2019594.99595.93589.30591.49591.49-
Feb 22, 2019589.17593.67588.62593.09593.09-
Feb 21, 2019591.34592.54588.23588.23588.23-
Feb 20, 2019589.10591.91588.31591.48591.48-
Feb 19, 2019588.69590.94588.13589.85589.85-
Feb 18, 2019588.03589.87586.08588.80588.80-
Feb 15, 2019580.56587.84579.29587.71587.71-
Feb 14, 2019581.94583.12579.10580.93580.93-
Feb 13, 2019578.28580.96577.56579.67579.67-
Feb 12, 2019577.00577.00574.70576.57576.57-
Feb 11, 2019570.95574.81570.95574.18574.18-
Feb 08, 2019569.20571.21567.62568.63568.63-
Feb 07, 2019576.43578.56569.54569.54569.54-
Feb 06, 2019573.14577.31573.14576.67576.67-
Feb 05, 2019571.68575.00571.33574.00574.00-
Feb 04, 2019568.89570.27567.09569.90569.90-
Feb 01, 2019566.00568.96565.61568.09568.09187,710,000
Jan 31, 2019565.38569.77562.98565.26565.26-
Jan 30, 2019561.68564.82560.11564.20564.20-
Jan 29, 2019557.21562.26555.69561.35561.35-
Jan 28, 2019559.70561.04556.15556.39556.39-
Jan 25, 2019558.76561.55558.32559.70559.70-
Jan 24, 2019554.27556.46553.01555.89555.89-
Jan 23, 2019555.28556.51552.47553.85553.85-
Jan 22, 2019558.42561.38555.48557.22557.22-
Jan 21, 2019561.26561.26557.74559.98559.98-
Jan 18, 2019555.44561.12555.33561.12561.12-
Jan 17, 2019548.79553.43547.74552.53552.53-
Jan 16, 2019547.98551.72545.74550.48550.48-
Jan 15, 2019548.13549.78544.67545.64545.64-
Jan 14, 2019545.82546.53544.23545.35545.35-
Jan 11, 2019550.24551.81547.36548.31548.31-
Jan 10, 2019546.83549.73544.58549.09549.09-
Jan 09, 2019546.79550.89545.77549.19549.19-
Jan 08, 2019538.75546.73538.75544.43544.43190,816,100
Jan 07, 2019537.21538.73535.31538.18538.18-
Jan 04, 2019523.05535.65523.05534.74534.74-
Jan 03, 2019523.53525.64520.00520.59520.59-
Jan 02, 2019521.24527.22515.69525.81525.81-
Dec 28, 2018519.27527.35519.27525.16525.16-
Dec 27, 2018524.73527.94513.36515.36515.36-
Dec 21, 2018526.20526.49519.98523.77523.77-
Dec 20, 2018531.60531.60527.07527.07527.07-
Dec 19, 2018535.89539.04535.89537.83537.83-
Dec 18, 2018536.42539.16533.28536.28536.28-
Dec 17, 2018544.01544.31537.43538.31538.31-
Dec 14, 2018544.15548.28540.85545.09545.09-
Dec 13, 2018552.08552.88547.52548.04548.04-
Dec 12, 2018542.08552.14541.48552.14552.14-
Dec 11, 2018534.95543.40534.95541.27541.27-
Dec 10, 2018536.01536.09530.68530.68530.68-
Dec 07, 2018535.64542.48535.64538.07538.07-
Dec 06, 2018543.52543.52532.24532.24532.24-
Dec 05, 2018551.73552.35547.65547.65547.65-
Dec 04, 2018562.06562.54556.02556.02556.02-
Dec 03, 2018566.81568.90563.05563.42563.42-
Nov 30, 2018557.58559.38556.19558.50558.50-
Nov 29, 2018553.20558.93553.20558.15558.15-
Nov 28, 2018552.55553.86550.32552.53552.53-
Nov 27, 2018551.13553.54548.61550.70550.70-
Nov 26, 2018545.49551.50545.49551.50551.50-
Nov 23, 2018541.12544.21539.98543.99543.99-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...