Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMXSBPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 816.51 | -10.63 | -1.29% | 821.95 | 822.08 | 815.55 | 0 |
| Jun 24 2024 | 827.14 | 5.61 | 0.68% | 815.44 | 827.38 | 814.97 | 0 |
| Jun 21 2024 | 821.52 | 0.00 | 0.00% | 821.52 | 821.52 | 821.52 | 0 |
| Jun 20 2024 | 821.52 | 4.37 | 0.53% | 818.25 | 821.80 | 817.74 | 0 |
| Jun 18 2024 | 817.16 | 1.72 | 0.21% | 819.93 | 820.03 | 813.05 | 0 |
| Jun 17 2024 | 815.44 | -0.59 | -0.07% | 818.84 | 822.33 | 811.29 | 0 |
| Jun 14 2024 | 816.03 | -10.34 | -1.25% | 824.10 | 825.11 | 813.94 | 0 |
| Jun 13 2024 | 826.38 | -13.27 | -1.58% | 838.46 | 839.12 | 826.19 | 0 |
| Jun 12 2024 | 839.65 | 14.20 | 1.72% | 828.69 | 840.99 | 828.12 | 0 |
| Jun 11 2024 | 825.45 | -3.15 | -0.38% | 832.45 | 832.62 | 821.94 | 0 |
| Jun 10 2024 | 828.60 | -6.46 | -0.77% | 829.96 | 831.75 | 824.80 | 0 |
| Jun 07 2024 | 835.06 | 1.38 | 0.17% | 834.11 | 836.82 | 828.94 | 0 |
| Jun 06 2024 | 833.68 | 0.00 | 0.00% | 833.68 | 833.68 | 833.68 | 0 |
| Jun 05 2024 | 833.68 | 6.05 | 0.73% | 832.03 | 833.89 | 830.28 | 0 |
| Jun 04 2024 | 827.64 | -6.43 | -0.77% | 832.09 | 833.00 | 826.00 | 0 |
| Jun 03 2024 | 834.07 | 1.80 | 0.22% | 839.51 | 839.74 | 831.89 | 0 |
| May 31 2024 | 832.27 | 3.86 | 0.47% | 827.55 | 833.40 | 825.96 | 0 |
| May 30 2024 | 828.40 | 3.71 | 0.45% | 822.20 | 829.28 | 822.20 | 0 |
| May 29 2024 | 824.70 | -12.09 | -1.44% | 833.44 | 834.86 | 824.70 | 0 |
| May 28 2024 | 836.79 | -4.14 | -0.49% | 842.05 | 843.03 | 834.25 | 0 |
| May 24 2024 | 840.93 | -4.46 | -0.53% | 836.83 | 841.63 | 835.95 | 0 |
| May 23 2024 | 845.39 | 0.03 | 0.00% | 848.12 | 848.70 | 843.29 | 0 |
| May 22 2024 | 845.36 | 0.75 | 0.09% | 843.70 | 847.00 | 842.59 | 0 |
| May 21 2024 | 844.61 | -0.23 | -0.03% | 843.16 | 844.68 | 840.36 | 0 |
| May 20 2024 | 844.84 | 10.31 | 1.24% | 838.93 | 844.84 | 838.51 | 0 |
| May 17 2024 | 834.53 | -2.03 | -0.24% | 833.31 | 834.94 | 830.96 | 0 |
| May 16 2024 | 836.56 | -4.76 | -0.57% | 842.13 | 842.13 | 835.35 | 0 |
| May 15 2024 | 841.33 | 1.44 | 0.17% | 843.31 | 844.94 | 837.91 | 0 |
| May 14 2024 | 839.89 | 3.62 | 0.43% | 836.63 | 840.94 | 834.62 | 0 |
| May 13 2024 | 836.27 | -0.98 | -0.12% | 837.14 | 837.31 | 833.75 | 0 |
| May 10 2024 | 837.25 | 11.49 | 1.39% | 832.03 | 839.29 | 831.59 | 0 |
| May 09 2024 | 825.76 | 0.00 | 0.00% | 825.76 | 825.76 | 825.76 | 0 |
| May 08 2024 | 825.76 | 0.00 | 0.00% | 826.17 | 829.39 | 825.70 | 0 |
| May 07 2024 | 825.76 | 10.74 | 1.32% | 816.66 | 825.76 | 815.28 | 0 |
| May 06 2024 | 815.01 | 7.01 | 0.87% | 810.74 | 815.13 | 808.50 | 0 |
| May 03 2024 | 808.01 | 5.33 | 0.66% | 803.87 | 811.01 | 802.29 | 0 |
| May 02 2024 | 802.68 | -9.21 | -1.13% | 807.61 | 808.01 | 802.16 | 0 |
| May 01 2024 | 811.88 | 0.00 | 0.00% | 811.88 | 811.88 | 811.88 | 0 |
| Apr 30 2024 | 811.88 | -1.33 | -0.16% | 813.01 | 813.18 | 806.24 | 0 |
| Apr 29 2024 | 813.21 | 5.33 | 0.66% | 810.42 | 814.46 | 809.75 | 0 |
| Apr 26 2024 | 807.88 | 11.85 | 1.49% | 801.71 | 809.89 | 800.36 | 0 |
| Apr 25 2024 | 796.03 | -9.04 | -1.12% | 802.22 | 804.47 | 791.05 | 0 |
| Apr 24 2024 | 805.06 | -1.93 | -0.24% | 804.71 | 809.13 | 801.52 | 0 |
| Apr 23 2024 | 806.99 | 11.23 | 1.41% | 799.23 | 807.50 | 797.22 | 0 |
| Apr 22 2024 | 795.76 | 2.19 | 0.28% | 799.92 | 800.29 | 794.63 | 0 |
| Apr 19 2024 | 793.57 | -4.84 | -0.61% | 789.53 | 794.16 | 786.85 | 0 |
| Apr 18 2024 | 798.41 | 2.09 | 0.26% | 798.56 | 799.05 | 792.00 | 0 |
| Apr 17 2024 | 796.32 | 3.18 | 0.40% | 794.53 | 802.08 | 793.27 | 0 |
| Apr 16 2024 | 793.14 | -11.02 | -1.37% | 792.04 | 796.93 | 790.77 | 0 |
| Apr 15 2024 | 804.16 | 4.43 | 0.55% | 803.91 | 812.01 | 803.35 | 0 |
| Apr 12 2024 | 799.73 | 0.58 | 0.07% | 810.04 | 812.71 | 798.56 | 0 |
| Apr 11 2024 | 799.15 | -6.38 | -0.79% | 804.45 | 805.26 | 792.05 | 0 |
| Apr 10 2024 | 805.53 | -0.30 | -0.04% | 810.49 | 813.72 | 799.23 | 0 |
| Apr 09 2024 | 805.83 | -4.53 | -0.56% | 808.77 | 810.91 | 804.56 | 0 |
| Apr 08 2024 | 810.36 | 6.04 | 0.75% | 806.74 | 811.85 | 804.87 | 0 |
| Apr 05 2024 | 804.32 | -5.64 | -0.70% | 801.59 | 804.66 | 797.00 | 0 |
| Apr 04 2024 | 809.96 | 1.99 | 0.25% | 807.45 | 810.95 | 806.83 | 0 |
| Apr 03 2024 | 807.96 | 1.41 | 0.17% | 805.16 | 808.89 | 802.74 | 0 |
| Apr 02 2024 | 806.55 | -3.23 | -0.40% | 814.39 | 816.45 | 804.60 | 0 |
| Apr 01 2024 | 809.79 | 0.00 | 0.00% | 809.79 | 809.79 | 809.79 | 0 |
| Mar 28 2024 | 809.79 | -7.09 | -0.87% | 816.00 | 816.42 | 809.21 | 0 |
