^OMXSPI - OMX Stockholm_PI

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019608.14608.14602.48605.75605.75-
Jun 13, 2019605.34610.50604.82608.75608.75-
Jun 12, 2019602.93606.86601.71606.10606.10-
Jun 11, 2019601.26606.69601.26605.56605.56-
Jun 10, 2019598.71602.56598.71599.86599.86-
Jun 07, 2019589.15597.43589.15595.98595.98-
Jun 05, 2019585.92589.20584.44587.62587.62-
Jun 04, 2019575.54586.68573.39585.84585.84-
Jun 03, 2019573.48577.59568.95577.59577.59-
May 31, 2019581.38581.62572.88575.54575.54-
May 29, 2019588.43589.18583.93584.61584.61-
May 28, 2019593.49595.04589.00592.81592.81-
May 27, 2019596.61597.16592.27593.06593.0691,785,100
May 24, 2019592.61596.33592.61593.94593.94-
May 23, 2019600.54600.54590.49591.00591.00-
May 22, 2019604.61605.47600.23602.59602.59-
May 21, 2019601.84605.01601.71604.20604.20-
May 20, 2019605.02605.35597.01598.97598.97-
May 17, 2019607.37607.53600.58605.37605.37-
May 16, 2019599.74608.17598.31608.17608.17-
May 15, 2019599.53600.29593.15599.65599.65-
May 14, 2019592.57597.97592.26597.97597.97-
May 13, 2019600.05600.05590.29590.73590.73-
May 10, 2019599.99603.84597.32600.06600.06-
May 09, 2019601.57601.60595.90596.75596.75-
May 08, 2019601.91606.23601.91606.23606.23-
May 07, 2019613.03615.44602.35603.64603.64-
May 06, 2019611.53613.06605.50613.06613.06-
May 03, 2019618.82621.89618.70620.90620.90-
May 02, 2019621.72621.72617.34618.52618.52-
Apr 30, 2019625.08626.63622.11622.11622.11-
Apr 29, 2019626.58627.54624.12627.37627.37-
Apr 26, 2019626.70627.28624.12626.37626.37-
Apr 25, 2019622.44629.13619.81626.43626.43-
Apr 24, 2019621.68624.60620.20623.01623.01-
Apr 23, 2019620.12621.06617.36621.06621.06-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...