OMXHCAPGI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 21 2024 | 27,069.28 | 0.00 | 0.00% | 27,069.28 | 27,069.28 | 27,069.28 | 0 |
Jun 20 2024 | 27,069.28 | 91.92 | 0.34% | 26,855.28 | 27,069.28 | 26,851.43 | 0 |
Jun 18 2024 | 26,977.36 | 219.16 | 0.82% | 26,899.95 | 26,977.36 | 26,786.99 | 0 |
Jun 17 2024 | 26,758.20 | 35.86 | 0.13% | 26,685.27 | 26,799.03 | 26,578.25 | 0 |
Jun 14 2024 | 26,722.34 | -369.44 | -1.36% | 27,027.01 | 27,037.00 | 26,585.61 | 0 |
Jun 13 2024 | 27,091.77 | -221.16 | -0.81% | 27,233.29 | 27,329.94 | 27,047.20 | 0 |
Jun 12 2024 | 27,312.93 | 316.55 | 1.17% | 27,040.83 | 27,339.32 | 27,014.58 | 0 |
Jun 11 2024 | 26,996.38 | -229.36 | -0.84% | 27,173.45 | 27,187.34 | 26,873.98 | 0 |
Jun 10 2024 | 27,225.75 | -48.30 | -0.18% | 27,216.90 | 27,273.78 | 27,075.30 | 0 |
Jun 07 2024 | 27,274.05 | -66.66 | -0.24% | 27,346.84 | 27,346.84 | 27,136.08 | 0 |
Jun 06 2024 | 27,340.70 | -24.76 | -0.09% | 27,398.49 | 27,465.20 | 27,243.03 | 0 |
Jun 05 2024 | 27,365.47 | 83.52 | 0.31% | 27,412.15 | 27,419.99 | 27,269.55 | 0 |
Jun 04 2024 | 27,281.94 | -244.65 | -0.89% | 27,540.75 | 27,545.55 | 27,216.59 | 0 |
Jun 03 2024 | 27,526.59 | 67.46 | 0.25% | 27,686.11 | 27,745.97 | 27,489.09 | 0 |
May 31 2024 | 27,459.14 | 87.70 | 0.32% | 27,369.17 | 27,527.07 | 27,357.31 | 0 |
May 30 2024 | 27,371.44 | 121.14 | 0.44% | 27,182.34 | 27,417.44 | 27,182.34 | 0 |
May 29 2024 | 27,250.30 | -412.62 | -1.49% | 27,529.66 | 27,572.47 | 27,250.30 | 0 |
May 28 2024 | 27,662.92 | 23.92 | 0.09% | 27,813.49 | 27,873.81 | 27,627.58 | 0 |
May 24 2024 | 27,639.00 | -55.28 | -0.20% | 27,583.89 | 27,658.92 | 27,546.69 | 0 |
May 23 2024 | 27,694.28 | -86.49 | -0.31% | 27,793.94 | 27,906.54 | 27,641.51 | 0 |
May 22 2024 | 27,780.76 | -37.10 | -0.13% | 27,804.17 | 27,843.26 | 27,729.36 | 0 |
May 21 2024 | 27,817.86 | -79.07 | -0.28% | 27,843.10 | 27,879.20 | 27,713.85 | 0 |
May 20 2024 | 27,896.93 | 131.11 | 0.47% | 27,850.71 | 27,973.02 | 27,848.09 | 0 |
May 17 2024 | 27,765.82 | -60.34 | -0.22% | 27,813.63 | 27,848.31 | 27,662.32 | 0 |
May 16 2024 | 27,826.16 | 221.21 | 0.80% | 27,639.35 | 27,828.07 | 27,639.35 | 0 |
May 15 2024 | 27,604.95 | -90.01 | -0.33% | 27,571.75 | 27,784.70 | 27,559.52 | 0 |
May 14 2024 | 27,694.96 | 192.48 | 0.70% | 27,537.13 | 27,834.72 | 27,501.89 | 0 |
May 13 2024 | 27,502.48 | 101.03 | 0.37% | 27,453.15 | 27,502.48 | 27,353.49 | 0 |
May 10 2024 | 27,401.45 | 417.06 | 1.55% | 27,292.33 | 27,472.19 | 27,292.33 | 0 |
May 09 2024 | 26,984.39 | 0.00 | 0.00% | 26,984.39 | 26,984.39 | 26,984.39 | 0 |
May 08 2024 | 26,984.39 | 16.40 | 0.06% | 27,068.72 | 27,136.84 | 26,890.36 | 0 |
May 07 2024 | 26,967.99 | 65.49 | 0.24% | 26,902.38 | 26,996.14 | 26,846.68 | 0 |
May 06 2024 | 26,902.50 | 275.55 | 1.03% | 26,684.55 | 26,902.50 | 26,684.55 | 0 |
May 03 2024 | 26,626.95 | 178.93 | 0.68% | 26,598.71 | 26,810.58 | 26,553.02 | 0 |
May 02 2024 | 26,448.02 | 153.62 | 0.58% | 26,279.43 | 26,499.46 | 26,199.11 | 0 |
May 01 2024 | 26,294.40 | 0.00 | 0.00% | 26,294.40 | 26,294.40 | 26,294.40 | 0 |
Apr 30 2024 | 26,294.40 | -98.09 | -0.37% | 26,489.06 | 26,507.69 | 26,249.97 | 0 |
Apr 29 2024 | 26,392.49 | 176.22 | 0.67% | 26,316.69 | 26,414.14 | 26,307.14 | 0 |
Apr 26 2024 | 26,216.27 | 484.38 | 1.88% | 26,171.06 | 26,383.78 | 26,143.40 | 0 |
Apr 25 2024 | 25,731.89 | -532.73 | -2.03% | 25,914.47 | 26,023.96 | 25,689.29 | 0 |
Apr 24 2024 | 26,264.62 | -95.56 | -0.36% | 26,411.24 | 26,480.71 | 26,252.61 | 0 |
Apr 23 2024 | 26,360.18 | 82.66 | 0.31% | 26,278.50 | 26,372.09 | 26,258.63 | 0 |
Apr 22 2024 | 26,277.53 | 254.40 | 0.98% | 26,182.08 | 26,320.54 | 26,114.64 | 0 |
Apr 19 2024 | 26,023.13 | 136.35 | 0.53% | 25,764.25 | 26,047.89 | 25,759.46 | 0 |
Apr 18 2024 | 25,886.79 | 75.42 | 0.29% | 25,749.92 | 25,904.33 | 25,710.12 | 0 |
Apr 17 2024 | 25,811.37 | -50.11 | -0.19% | 25,937.72 | 26,051.71 | 25,783.10 | 0 |
Apr 16 2024 | 25,861.48 | -250.21 | -0.96% | 25,914.37 | 25,998.69 | 25,763.04 | 0 |
Apr 15 2024 | 26,111.69 | -130.82 | -0.50% | 26,289.17 | 26,434.07 | 26,108.19 | 0 |
Apr 12 2024 | 26,242.52 | -78.26 | -0.30% | 26,451.41 | 26,546.58 | 26,238.22 | 0 |
Apr 11 2024 | 26,320.77 | -35.04 | -0.13% | 26,419.14 | 26,479.27 | 26,261.57 | 0 |
Apr 10 2024 | 26,355.82 | -7.40 | -0.03% | 26,615.72 | 26,730.47 | 26,289.11 | 0 |
Apr 09 2024 | 26,363.22 | 30.01 | 0.11% | 26,310.01 | 26,529.81 | 26,305.79 | 0 |
Apr 08 2024 | 26,333.21 | 109.48 | 0.42% | 26,196.85 | 26,377.93 | 26,182.64 | 0 |
Apr 05 2024 | 26,223.72 | 28.18 | 0.11% | 26,100.81 | 26,290.74 | 26,070.27 | 0 |
Apr 04 2024 | 26,195.54 | 342.68 | 1.33% | 25,940.80 | 26,214.30 | 25,934.09 | 0 |
Apr 03 2024 | 25,852.87 | 140.60 | 0.55% | 25,760.12 | 25,860.37 | 25,729.20 | 0 |
Apr 02 2024 | 25,712.26 | -103.55 | -0.40% | 25,902.47 | 25,986.61 | 25,699.88 | 0 |
Apr 01 2024 | 25,815.81 | 0.00 | 0.00% | 25,815.81 | 25,815.81 | 25,815.81 | 0 |
Mar 28 2024 | 25,815.81 | -69.69 | -0.27% | 25,929.02 | 25,959.41 | 25,724.36 | 0 |
Mar 27 2024 | 25,885.51 | 72.41 | 0.28% | 25,769.89 | 25,933.28 | 25,708.42 | 0 |
Mar 26 2024 | 25,813.10 | 110.16 | 0.43% | 25,733.71 | 25,813.87 | 25,498.23 | 0 |
Mar 25 2024 | 25,702.94 | 39.47 | 0.15% | 25,642.30 | 25,703.39 | 25,445.90 | 0 |