OMXIGI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 1,191.79 | 9.22 | 0.78% | 1,183.74 | 1,191.79 | 1,183.74 | 0 |
May 30 2024 | 1,182.57 | -3.73 | -0.31% | 1,186.30 | 1,186.30 | 1,173.10 | 0 |
May 29 2024 | 1,186.30 | -15.47 | -1.29% | 1,201.76 | 1,201.79 | 1,182.87 | 0 |
May 28 2024 | 1,201.76 | -3.63 | -0.30% | 1,208.93 | 1,211.55 | 1,200.42 | 0 |
May 24 2024 | 1,205.39 | -8.32 | -0.69% | 1,213.71 | 1,215.46 | 1,202.09 | 0 |
May 23 2024 | 1,213.71 | -6.93 | -0.57% | 1,220.64 | 1,224.07 | 1,212.07 | 0 |
May 22 2024 | 1,220.64 | 1.65 | 0.14% | 1,218.99 | 1,228.25 | 1,218.99 | 0 |
May 21 2024 | 1,218.99 | 0.50 | 0.04% | 1,218.49 | 1,223.15 | 1,214.31 | 0 |
May 20 2024 | 1,218.49 | 0.00 | 0.00% | 1,218.49 | 1,218.49 | 1,218.49 | 0 |
May 17 2024 | 1,218.49 | 1.75 | 0.14% | 1,216.74 | 1,220.64 | 1,214.48 | 0 |
May 16 2024 | 1,216.74 | 7.66 | 0.63% | 1,209.08 | 1,216.74 | 1,206.95 | 0 |
May 15 2024 | 1,209.08 | 2.06 | 0.17% | 1,207.02 | 1,209.08 | 1,202.91 | 0 |
May 14 2024 | 1,207.02 | 5.35 | 0.44% | 1,201.68 | 1,207.02 | 1,200.99 | 0 |
May 13 2024 | 1,201.68 | -2.85 | -0.24% | 1,204.53 | 1,205.89 | 1,196.47 | 0 |
May 10 2024 | 1,204.53 | 8.59 | 0.72% | 1,195.94 | 1,206.75 | 1,194.49 | 0 |
May 09 2024 | 1,195.94 | 0.00 | 0.00% | 1,195.94 | 1,195.94 | 1,195.94 | 0 |
May 08 2024 | 1,195.94 | -24.24 | -1.99% | 1,220.17 | 1,220.17 | 1,195.94 | 0 |
May 07 2024 | 1,220.17 | -5.17 | -0.42% | 1,225.34 | 1,225.34 | 1,215.81 | 0 |
May 06 2024 | 1,225.34 | -4.80 | -0.39% | 1,230.14 | 1,231.28 | 1,223.18 | 0 |
May 03 2024 | 1,230.14 | -6.86 | -0.55% | 1,237.00 | 1,238.42 | 1,229.29 | 0 |
May 02 2024 | 1,237.00 | -15.18 | -1.21% | 1,252.18 | 1,252.18 | 1,232.26 | 0 |
May 01 2024 | 1,252.18 | 0.00 | 0.00% | 1,252.18 | 1,252.18 | 1,252.18 | 0 |
Apr 30 2024 | 1,252.18 | 16.67 | 1.35% | 1,235.51 | 1,252.18 | 1,235.51 | 0 |
Apr 29 2024 | 1,235.51 | -2.56 | -0.21% | 1,238.07 | 1,240.10 | 1,231.46 | 0 |
Apr 26 2024 | 1,238.07 | 5.50 | 0.45% | 1,232.57 | 1,239.73 | 1,232.57 | 0 |
Apr 25 2024 | 1,232.57 | 0.00 | 0.00% | 1,232.57 | 1,232.57 | 1,232.57 | 0 |
Apr 24 2024 | 1,232.57 | 6.10 | 0.50% | 1,226.47 | 1,236.61 | 1,226.47 | 0 |
Apr 23 2024 | 1,226.47 | 1.53 | 0.12% | 1,224.94 | 1,229.10 | 1,222.88 | 0 |
Apr 22 2024 | 1,224.94 | -8.84 | -0.72% | 1,233.78 | 1,233.78 | 1,219.47 | 0 |
Apr 19 2024 | 1,233.78 | 11.00 | 0.90% | 1,222.78 | 1,242.70 | 1,222.78 | 0 |
Apr 18 2024 | 1,222.78 | -2.25 | -0.18% | 1,226.02 | 1,227.06 | 1,220.64 | 0 |
Apr 17 2024 | 1,225.03 | 8.59 | 0.71% | 1,216.44 | 1,228.43 | 1,216.44 | 0 |
Apr 16 2024 | 1,216.44 | -3.61 | -0.30% | 1,220.05 | 1,220.50 | 1,211.16 | 0 |
Apr 15 2024 | 1,220.05 | 12.16 | 1.01% | 1,207.89 | 1,220.05 | 1,207.89 | 0 |
Apr 12 2024 | 1,207.89 | -0.17 | -0.01% | 1,209.26 | 1,216.16 | 1,206.80 | 0 |
Apr 11 2024 | 1,208.07 | -4.60 | -0.38% | 1,212.66 | 1,213.75 | 1,205.91 | 0 |
Apr 10 2024 | 1,212.66 | 0.71 | 0.06% | 1,211.95 | 1,214.82 | 1,209.75 | 0 |
Apr 09 2024 | 1,211.95 | -5.92 | -0.49% | 1,217.87 | 1,217.87 | 1,204.03 | 0 |
Apr 08 2024 | 1,217.87 | -0.94 | -0.08% | 1,218.81 | 1,220.04 | 1,213.22 | 0 |
Apr 05 2024 | 1,218.81 | 22.71 | 1.90% | 1,196.10 | 1,223.07 | 1,196.10 | 0 |
Apr 04 2024 | 1,196.10 | 11.81 | 1.00% | 1,184.29 | 1,197.30 | 1,182.80 | 0 |
Apr 03 2024 | 1,184.29 | -0.05 | 0.00% | 1,184.34 | 1,199.88 | 1,174.12 | 0 |
Apr 02 2024 | 1,184.34 | -23.54 | -1.95% | 1,207.88 | 1,209.22 | 1,178.89 | 0 |
Apr 01 2024 | 1,207.88 | 0.00 | 0.00% | 1,207.88 | 1,207.88 | 1,207.88 | 0 |
Mar 28 2024 | 1,207.88 | 0.00 | 0.00% | 1,207.88 | 1,207.88 | 1,207.88 | 0 |
Mar 27 2024 | 1,207.88 | 10.51 | 0.88% | 1,197.37 | 1,209.01 | 1,190.72 | 0 |
Mar 26 2024 | 1,197.37 | -24.84 | -2.03% | 1,222.21 | 1,222.21 | 1,188.77 | 0 |
Mar 25 2024 | 1,222.21 | -31.63 | -2.52% | 1,254.17 | 1,254.68 | 1,219.73 | 0 |
Mar 22 2024 | 1,253.84 | 3.44 | 0.28% | 1,260.35 | 1,261.71 | 1,245.51 | 0 |
Mar 21 2024 | 1,250.40 | -0.98 | -0.08% | 1,251.38 | 1,259.30 | 1,244.83 | 0 |
Mar 20 2024 | 1,251.38 | -9.45 | -0.75% | 1,260.83 | 1,260.83 | 1,243.63 | 0 |
Mar 19 2024 | 1,260.83 | -7.71 | -0.61% | 1,268.54 | 1,268.54 | 1,253.47 | 0 |
Mar 18 2024 | 1,268.54 | 0.62 | 0.05% | 1,267.92 | 1,269.54 | 1,261.80 | 0 |
Mar 15 2024 | 1,267.92 | -3.44 | -0.27% | 1,271.61 | 1,274.49 | 1,267.41 | 0 |
Mar 14 2024 | 1,271.35 | 5.90 | 0.47% | 1,271.55 | 1,276.67 | 1,265.50 | 0 |
Mar 13 2024 | 1,265.46 | -13.68 | -1.07% | 1,279.13 | 1,279.13 | 1,262.08 | 0 |
Mar 12 2024 | 1,279.13 | 5.91 | 0.46% | 1,273.22 | 1,279.13 | 1,272.37 | 0 |
Mar 11 2024 | 1,273.22 | -15.90 | -1.23% | 1,289.12 | 1,289.12 | 1,264.06 | 0 |
Mar 08 2024 | 1,289.12 | 1.05 | 0.08% | 1,291.33 | 1,293.99 | 1,284.41 | 0 |
Mar 07 2024 | 1,288.07 | 2.17 | 0.17% | 1,286.61 | 1,290.19 | 1,283.34 | 0 |
Mar 06 2024 | 1,285.90 | -8.67 | -0.67% | 1,294.99 | 1,294.99 | 1,284.51 | 0 |
Mar 05 2024 | 1,294.57 | 8.01 | 0.62% | 1,286.56 | 1,298.04 | 1,281.57 | 0 |
Mar 04 2024 | 1,286.56 | -3.33 | -0.26% | 1,289.90 | 1,293.71 | 1,286.19 | 0 |