OMXS30NEXT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 462.17 | 2.30 | 0.50% | 459.01 | 462.72 | 457.89 | 0 |
May 30 2024 | 459.87 | 2.63 | 0.57% | 456.52 | 460.53 | 456.52 | 0 |
May 29 2024 | 457.24 | -10.11 | -2.16% | 463.13 | 463.51 | 457.11 | 0 |
May 28 2024 | 467.35 | -2.54 | -0.54% | 470.94 | 472.96 | 466.68 | 0 |
May 24 2024 | 469.89 | -0.83 | -0.18% | 466.84 | 470.60 | 466.37 | 0 |
May 23 2024 | 470.72 | -1.40 | -0.30% | 473.11 | 474.30 | 470.24 | 0 |
May 22 2024 | 472.12 | -0.76 | -0.16% | 472.48 | 473.23 | 470.75 | 0 |
May 21 2024 | 472.88 | -0.23 | -0.05% | 474.01 | 474.54 | 471.58 | 0 |
May 20 2024 | 473.11 | 5.83 | 1.25% | 470.30 | 473.94 | 469.79 | 0 |
May 17 2024 | 467.29 | -2.80 | -0.60% | 467.77 | 467.96 | 465.49 | 0 |
May 16 2024 | 470.08 | -2.41 | -0.51% | 474.03 | 474.11 | 469.95 | 0 |
May 15 2024 | 472.49 | 4.22 | 0.90% | 471.08 | 474.00 | 469.28 | 0 |
May 14 2024 | 468.28 | 6.26 | 1.36% | 462.93 | 468.28 | 462.60 | 0 |
May 13 2024 | 462.01 | -0.22 | -0.05% | 461.57 | 462.01 | 459.23 | 0 |
May 10 2024 | 462.24 | 6.19 | 1.36% | 459.41 | 464.49 | 459.22 | 0 |
May 09 2024 | 456.05 | 0.00 | 0.00% | 456.05 | 456.05 | 456.05 | 0 |
May 08 2024 | 456.05 | 0.47 | 0.10% | 453.82 | 456.96 | 453.56 | 0 |
May 07 2024 | 455.58 | 6.88 | 1.53% | 450.26 | 455.58 | 450.22 | 0 |
May 06 2024 | 448.70 | 3.35 | 0.75% | 446.98 | 449.04 | 445.16 | 0 |
May 03 2024 | 445.36 | 3.43 | 0.78% | 442.20 | 447.58 | 440.91 | 0 |
May 02 2024 | 441.93 | -4.89 | -1.09% | 444.14 | 444.19 | 440.96 | 0 |
May 01 2024 | 446.82 | 0.00 | 0.00% | 446.82 | 446.82 | 446.82 | 0 |
Apr 30 2024 | 446.82 | 0.39 | 0.09% | 447.49 | 447.49 | 444.09 | 0 |
Apr 29 2024 | 446.43 | 6.11 | 1.39% | 442.89 | 446.86 | 441.94 | 0 |
Apr 26 2024 | 440.32 | 6.21 | 1.43% | 438.89 | 441.70 | 437.97 | 0 |
Apr 25 2024 | 434.12 | -6.64 | -1.51% | 438.32 | 440.12 | 431.30 | 0 |
Apr 24 2024 | 440.76 | -5.60 | -1.25% | 446.12 | 446.20 | 440.23 | 0 |
Apr 23 2024 | 446.36 | 8.30 | 1.89% | 440.68 | 446.36 | 439.99 | 0 |
Apr 22 2024 | 438.06 | 0.90 | 0.21% | 441.39 | 441.49 | 436.22 | 0 |
Apr 19 2024 | 437.16 | -1.69 | -0.39% | 433.62 | 437.42 | 431.72 | 0 |
Apr 18 2024 | 438.85 | -2.30 | -0.52% | 438.88 | 439.65 | 434.42 | 0 |
Apr 17 2024 | 441.15 | 0.51 | 0.12% | 441.39 | 445.10 | 440.85 | 0 |
Apr 16 2024 | 440.63 | -9.20 | -2.04% | 441.47 | 444.12 | 439.97 | 0 |
Apr 15 2024 | 449.83 | 1.58 | 0.35% | 449.97 | 454.91 | 449.53 | 0 |
Apr 12 2024 | 448.25 | -2.11 | -0.47% | 456.89 | 458.23 | 447.42 | 0 |
Apr 11 2024 | 450.37 | -3.12 | -0.69% | 453.55 | 453.57 | 446.21 | 0 |
Apr 10 2024 | 453.48 | -2.40 | -0.53% | 459.98 | 461.01 | 448.56 | 0 |
Apr 09 2024 | 455.88 | -4.95 | -1.07% | 460.31 | 460.84 | 455.37 | 0 |
Apr 08 2024 | 460.83 | 4.10 | 0.90% | 457.94 | 461.63 | 456.44 | 0 |
Apr 05 2024 | 456.73 | -3.67 | -0.80% | 455.28 | 457.43 | 452.19 | 0 |
Apr 04 2024 | 460.40 | 1.86 | 0.41% | 459.42 | 461.33 | 458.58 | 0 |
Apr 03 2024 | 458.53 | 0.09 | 0.02% | 456.89 | 458.94 | 454.38 | 0 |
Apr 02 2024 | 458.44 | -3.16 | -0.69% | 462.69 | 465.27 | 456.71 | 0 |
Apr 01 2024 | 461.60 | 0.00 | 0.00% | 461.60 | 461.60 | 461.60 | 0 |
Mar 28 2024 | 461.60 | -3.54 | -0.76% | 466.27 | 466.27 | 461.01 | 0 |
Mar 27 2024 | 465.14 | 2.77 | 0.60% | 462.64 | 465.73 | 462.23 | 0 |
Mar 26 2024 | 462.37 | 0.52 | 0.11% | 462.51 | 463.48 | 460.67 | 0 |
Mar 25 2024 | 461.85 | 0.38 | 0.08% | 461.95 | 463.55 | 460.23 | 0 |
Mar 22 2024 | 461.46 | 2.77 | 0.60% | 456.65 | 462.00 | 456.65 | 0 |
Mar 21 2024 | 458.69 | 11.05 | 2.47% | 454.63 | 458.69 | 453.65 | 0 |
Mar 20 2024 | 447.64 | 0.46 | 0.10% | 445.63 | 449.57 | 443.09 | 0 |
Mar 19 2024 | 447.19 | 3.50 | 0.79% | 441.09 | 447.19 | 439.86 | 0 |
Mar 18 2024 | 443.68 | -4.13 | -0.92% | 448.06 | 448.86 | 443.07 | 0 |
Mar 15 2024 | 447.82 | 2.41 | 0.54% | 445.84 | 449.46 | 444.92 | 0 |
Mar 14 2024 | 445.40 | -1.33 | -0.30% | 447.55 | 449.93 | 444.15 | 0 |
Mar 13 2024 | 446.74 | 1.39 | 0.31% | 445.83 | 447.38 | 444.26 | 0 |
Mar 12 2024 | 445.34 | 5.08 | 1.15% | 442.25 | 446.45 | 441.68 | 0 |
Mar 11 2024 | 440.26 | -0.64 | -0.14% | 437.55 | 441.23 | 437.55 | 0 |
Mar 08 2024 | 440.90 | 6.31 | 1.45% | 436.43 | 441.58 | 435.86 | 0 |
Mar 07 2024 | 434.58 | 1.83 | 0.42% | 428.34 | 435.98 | 428.09 | 0 |
Mar 06 2024 | 432.76 | 7.08 | 1.66% | 425.72 | 435.66 | 425.72 | 0 |
Mar 05 2024 | 425.67 | -6.00 | -1.39% | 430.24 | 430.62 | 425.23 | 0 |
Mar 04 2024 | 431.68 | -2.76 | -0.64% | 433.41 | 433.70 | 431.34 | 0 |