OMXSBESGGI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 1,087.08 | 2.66 | 0.24% | 1,091.42 | 1,097.01 | 1,082.61 | 0 |
Jun 25 2024 | 1,084.42 | -14.70 | -1.34% | 1,092.39 | 1,092.70 | 1,083.54 | 0 |
Jun 24 2024 | 1,099.12 | 6.75 | 0.62% | 1,083.79 | 1,099.46 | 1,083.12 | 0 |
Jun 21 2024 | 1,092.37 | 0.00 | 0.00% | 1,092.37 | 1,092.37 | 1,092.37 | 0 |
Jun 20 2024 | 1,092.37 | 5.62 | 0.52% | 1,087.26 | 1,092.66 | 1,086.70 | 0 |
Jun 18 2024 | 1,086.75 | 2.47 | 0.23% | 1,090.02 | 1,090.18 | 1,081.07 | 0 |
Jun 17 2024 | 1,084.28 | -1.18 | -0.11% | 1,088.62 | 1,093.51 | 1,078.99 | 0 |
Jun 14 2024 | 1,085.46 | -13.58 | -1.24% | 1,095.86 | 1,097.38 | 1,082.55 | 0 |
Jun 13 2024 | 1,099.03 | -17.08 | -1.53% | 1,114.66 | 1,115.66 | 1,098.72 | 0 |
Jun 12 2024 | 1,116.12 | 20.29 | 1.85% | 1,101.19 | 1,118.16 | 1,100.52 | 0 |
Jun 11 2024 | 1,095.83 | -4.20 | -0.38% | 1,104.83 | 1,105.33 | 1,091.20 | 0 |
Jun 10 2024 | 1,100.03 | -8.08 | -0.73% | 1,100.83 | 1,100.85 | 1,096.50 | 0 |
Jun 07 2024 | 1,108.10 | 1.68 | 0.15% | 1,107.50 | 1,110.48 | 1,099.88 | 0 |
Jun 06 2024 | 1,106.43 | 0.00 | 0.00% | 1,106.43 | 1,106.43 | 1,106.43 | 0 |
Jun 05 2024 | 1,106.43 | 8.27 | 0.75% | 1,103.84 | 1,106.57 | 1,101.39 | 0 |
Jun 04 2024 | 1,098.16 | -8.47 | -0.77% | 1,103.99 | 1,105.32 | 1,095.78 | 0 |
Jun 03 2024 | 1,106.63 | 2.32 | 0.21% | 1,114.04 | 1,114.35 | 1,103.76 | 0 |
May 31 2024 | 1,104.31 | 4.22 | 0.38% | 1,098.98 | 1,105.94 | 1,096.37 | 0 |
May 30 2024 | 1,100.08 | 5.21 | 0.48% | 1,091.36 | 1,101.22 | 1,091.36 | 0 |
May 29 2024 | 1,094.88 | -15.54 | -1.40% | 1,106.74 | 1,108.59 | 1,094.88 | 0 |
May 28 2024 | 1,110.42 | -4.83 | -0.43% | 1,116.90 | 1,118.71 | 1,106.87 | 0 |
May 24 2024 | 1,115.25 | -6.08 | -0.54% | 1,110.01 | 1,116.21 | 1,108.60 | 0 |
May 23 2024 | 1,121.32 | -0.07 | -0.01% | 1,124.89 | 1,125.90 | 1,118.64 | 0 |
May 22 2024 | 1,121.39 | 1.20 | 0.11% | 1,118.82 | 1,123.52 | 1,117.30 | 0 |
May 21 2024 | 1,120.19 | -0.29 | -0.03% | 1,118.07 | 1,120.29 | 1,114.33 | 0 |
May 20 2024 | 1,120.47 | 13.97 | 1.26% | 1,112.25 | 1,120.47 | 1,111.76 | 0 |
May 17 2024 | 1,106.51 | -2.47 | -0.22% | 1,104.96 | 1,107.07 | 1,101.76 | 0 |
May 16 2024 | 1,108.97 | -6.10 | -0.55% | 1,116.16 | 1,116.22 | 1,107.60 | 0 |
May 15 2024 | 1,115.08 | 2.00 | 0.18% | 1,117.89 | 1,120.07 | 1,110.55 | 0 |
May 14 2024 | 1,113.07 | 5.47 | 0.49% | 1,108.52 | 1,114.62 | 1,106.27 | 0 |
May 13 2024 | 1,107.60 | -0.74 | -0.07% | 1,108.48 | 1,108.68 | 1,104.00 | 0 |
May 10 2024 | 1,108.34 | 16.48 | 1.51% | 1,101.20 | 1,110.91 | 1,100.59 | 0 |
May 09 2024 | 1,091.86 | 0.00 | 0.00% | 1,091.86 | 1,091.86 | 1,091.86 | 0 |
May 08 2024 | 1,091.86 | 1.00 | 0.09% | 1,093.06 | 1,097.07 | 1,091.86 | 0 |
May 07 2024 | 1,090.86 | 14.15 | 1.31% | 1,078.89 | 1,090.86 | 1,076.88 | 0 |
May 06 2024 | 1,076.71 | 9.79 | 0.92% | 1,070.88 | 1,076.86 | 1,067.80 | 0 |
May 03 2024 | 1,066.92 | 7.27 | 0.69% | 1,061.17 | 1,070.78 | 1,059.10 | 0 |
May 02 2024 | 1,059.64 | -11.83 | -1.10% | 1,066.40 | 1,066.77 | 1,059.05 | 0 |
May 01 2024 | 1,071.47 | 0.00 | 0.00% | 1,071.47 | 1,071.47 | 1,071.47 | 0 |
Apr 30 2024 | 1,071.47 | -0.17 | -0.02% | 1,072.54 | 1,073.04 | 1,063.91 | 0 |
Apr 29 2024 | 1,071.64 | 8.68 | 0.82% | 1,067.34 | 1,073.28 | 1,066.40 | 0 |
Apr 26 2024 | 1,062.97 | 16.32 | 1.56% | 1,054.74 | 1,065.58 | 1,053.29 | 0 |
Apr 25 2024 | 1,046.65 | -9.60 | -0.91% | 1,054.78 | 1,057.68 | 1,040.50 | 0 |
Apr 24 2024 | 1,056.25 | -0.36 | -0.03% | 1,053.58 | 1,061.91 | 1,049.97 | 0 |
Apr 23 2024 | 1,056.61 | 14.10 | 1.35% | 1,047.26 | 1,057.39 | 1,044.32 | 0 |
Apr 22 2024 | 1,042.51 | 2.77 | 0.27% | 1,048.32 | 1,048.73 | 1,040.98 | 0 |
Apr 19 2024 | 1,039.74 | -6.06 | -0.58% | 1,034.21 | 1,040.39 | 1,030.72 | 0 |
Apr 18 2024 | 1,045.80 | 3.29 | 0.32% | 1,046.43 | 1,047.00 | 1,037.58 | 0 |
Apr 17 2024 | 1,042.51 | 4.59 | 0.44% | 1,040.39 | 1,050.00 | 1,038.56 | 0 |
Apr 16 2024 | 1,037.92 | -14.53 | -1.38% | 1,037.04 | 1,043.07 | 1,034.92 | 0 |
Apr 15 2024 | 1,052.45 | 5.33 | 0.51% | 1,052.74 | 1,062.77 | 1,051.68 | 0 |
Apr 12 2024 | 1,047.12 | 1.02 | 0.10% | 1,060.75 | 1,064.50 | 1,045.60 | 0 |
Apr 11 2024 | 1,046.10 | -8.49 | -0.81% | 1,053.83 | 1,054.67 | 1,036.84 | 0 |
Apr 10 2024 | 1,054.59 | -0.42 | -0.04% | 1,061.22 | 1,065.51 | 1,046.28 | 0 |
Apr 09 2024 | 1,055.00 | -4.73 | -0.45% | 1,057.78 | 1,061.45 | 1,053.45 | 0 |
Apr 08 2024 | 1,059.74 | 7.72 | 0.73% | 1,055.48 | 1,061.79 | 1,052.60 | 0 |
Apr 05 2024 | 1,052.02 | -7.60 | -0.72% | 1,048.49 | 1,052.49 | 1,042.41 | 0 |
Apr 04 2024 | 1,059.62 | 3.48 | 0.33% | 1,056.09 | 1,060.99 | 1,055.43 | 0 |
Apr 03 2024 | 1,056.14 | 1.39 | 0.13% | 1,052.85 | 1,057.59 | 1,049.63 | 0 |
Apr 02 2024 | 1,054.75 | -3.32 | -0.31% | 1,063.86 | 1,066.89 | 1,052.27 | 0 |
Apr 01 2024 | 1,058.07 | 0.00 | 0.00% | 1,058.07 | 1,058.07 | 1,058.07 | 0 |