^OMXSPI - OMX Stockholm_PI

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019595.91597.88591.58589.01589.01-
Aug 22, 2019596.66597.22592.86593.79593.79-
Aug 21, 2019593.71598.97593.71597.35597.35-
Aug 20, 2019593.67596.65592.51593.03593.03-
Aug 19, 2019586.73593.54586.73593.54593.54-
Aug 16, 2019580.35585.76580.35585.76585.76-
Aug 15, 2019580.58582.69570.77578.52578.52-
Aug 14, 2019593.66593.66579.46580.05580.05-
Aug 13, 2019589.17595.85583.40594.32594.32-
Aug 12, 2019595.08598.65589.85591.69591.69-
Aug 09, 2019597.82598.19591.61592.05592.05-
Aug 08, 2019591.54598.37591.54598.37598.37-
Aug 07, 2019590.69594.67586.33590.23590.23-
Aug 06, 2019589.73595.95587.99588.69588.69-
Aug 05, 2019599.49599.49589.95592.21592.21-
Aug 02, 2019610.01611.35604.92606.02606.02178,927,800
Aug 01, 2019612.31620.60611.76619.54619.54-
Jul 31, 2019614.48616.52613.51615.13615.13-
Jul 30, 2019619.38619.38612.47614.72614.72-
Jul 29, 2019617.95620.17615.58618.80618.80-
Jul 26, 2019616.95619.32616.47617.98617.98-
Jul 25, 2019621.67622.96613.25616.94616.94-
Jul 24, 2019623.29623.29618.10619.32619.32-
Jul 23, 2019620.01623.36619.66622.77622.77-
Jul 22, 2019615.41617.16613.54616.01616.01146,077,400
Jul 19, 2019610.10615.80609.12615.80615.80-
Jul 18, 2019610.18610.18604.77607.85607.85-
Jul 17, 2019618.88621.63612.90613.38613.38-
Jul 16, 2019621.62621.97618.51621.07621.07-
Jul 15, 2019621.71625.36618.49623.60623.60-
Jul 12, 2019617.81621.42617.76620.61620.61-
Jul 11, 2019621.38621.67615.48616.59616.59-
Jul 10, 2019620.68623.30618.38619.07619.07-
Jul 09, 2019622.42622.96618.66620.77620.77-
Jul 08, 2019620.08625.39620.08624.13624.13-
Jul 05, 2019625.94625.94617.19620.68620.68-
Jul 04, 2019624.89626.97624.89626.53626.53115,657,200
Jul 03, 2019622.89626.82621.22624.91624.91145,965,600
Jul 02, 2019621.37622.93619.77622.62622.62-
Jul 01, 2019617.68621.54617.68620.82620.82-
Jun 28, 2019611.57614.76611.48613.72613.72-
Jun 27, 2019610.18613.47608.93611.35611.35-
Jun 26, 2019610.02611.26606.98609.18609.18-
Jun 25, 2019610.75612.57609.90611.24611.24-
Jun 24, 2019615.87619.58611.22611.52611.52-
Jun 20, 2019616.98619.70616.88617.34617.34-
Jun 19, 2019613.51614.36611.57613.34613.34-
Jun 18, 2019604.27613.89600.43613.44613.44-
Jun 17, 2019606.50606.86603.14605.06605.06-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...