Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
OMXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 649.125 | 1.88 | 0.29% | 644.75 | 649.375 | 644.625 | 65,049 |
| May 13 2024 | 647.25 | -4.00 | -0.61% | 648.50 | 649.375 | 645.50 | 130,557 |
| May 10 2024 | 651.25 | 9.25 | 1.44% | 645.00 | 653.125 | 642.25 | 327,838 |
| May 09 2024 | 642.00 | 3.50 | 0.55% | 634.50 | 644.50 | 634.50 | 14,727 |
| May 08 2024 | 638.50 | -1.63 | -0.25% | 635.25 | 642.625 | 635.25 | 11,832 |
| May 07 2024 | 640.125 | 13.13 | 2.09% | 632.25 | 640.25 | 631.25 | 13,081 |
| May 03 2024 | 627.00 | 7.38 | 1.19% | 620.75 | 629.375 | 610.875 | 19,670 |
| May 02 2024 | 619.625 | 2.00 | 0.32% | 622.50 | 622.50 | 610.125 | 277,927 |
| May 01 2024 | 617.625 | 2.25 | 0.37% | 614.50 | 618.75 | 611.50 | 15,990 |
| Apr 30 2024 | 615.375 | -7.13 | -1.14% | 623.75 | 623.75 | 614.75 | 7,685 |
| Apr 29 2024 | 622.50 | 2.25 | 0.36% | 624.25 | 624.875 | 620.75 | 3,906 |
| Apr 26 2024 | 620.25 | 8.50 | 1.39% | 619.25 | 622.00 | 617.00 | 7,556 |
| Apr 25 2024 | 611.75 | -10.13 | -1.63% | 619.75 | 621.125 | 606.75 | 5,331 |
| Apr 24 2024 | 621.875 | -4.75 | -0.76% | 627.25 | 627.25 | 620.25 | 6,581 |
| Apr 23 2024 | 626.625 | 8.75 | 1.42% | 618.75 | 626.75 | 618.75 | 14,155 |
| Apr 22 2024 | 617.875 | 5.50 | 0.90% | 620.00 | 621.625 | 615.25 | 7,228 |
| Apr 19 2024 | 612.375 | -0.38 | -0.06% | 603.25 | 612.875 | 602.50 | 5,625 |
| Apr 18 2024 | 612.75 | 4.75 | 0.78% | 614.00 | 615.875 | 607.375 | 16,282 |
| Apr 17 2024 | 608.00 | -1.13 | -0.18% | 608.00 | 608.00 | 608.00 | 9 |
| Apr 16 2024 | 609.125 | -11.13 | -1.79% | 614.00 | 614.00 | 606.25 | 11,385 |
| Apr 15 2024 | 620.25 | 4.00 | 0.65% | 620.75 | 626.625 | 619.50 | 5,290 |
| Apr 12 2024 | 616.25 | -2.38 | -0.38% | 626.00 | 629.75 | 614.875 | 11,111 |
| Apr 11 2024 | 618.625 | -6.63 | -1.06% | 619.50 | 621.125 | 613.625 | 9,209 |
| Apr 10 2024 | 625.25 | -3.25 | -0.52% | 625.25 | 625.25 | 625.25 | 3,288 |
| Apr 09 2024 | 628.50 | -4.88 | -0.77% | 633.25 | 634.50 | 627.375 | 7,185 |
| Apr 08 2024 | 633.375 | 8.38 | 1.34% | 629.25 | 635.625 | 625.875 | 5,899 |
| Apr 05 2024 | 625.00 | -6.13 | -0.97% | 618.75 | 625.75 | 618.25 | 15,201 |
| Apr 04 2024 | 631.125 | 4.00 | 0.64% | 627.50 | 632.375 | 626.875 | 1,688 |
| Apr 03 2024 | 627.125 | 2.38 | 0.38% | 627.125 | 627.125 | 627.125 | 2,246 |
| Apr 02 2024 | 624.75 | -4.00 | -0.64% | 624.75 | 630.25 | 622.50 | 14,189 |
| Mar 28 2024 | 628.75 | -4.25 | -0.67% | 631.25 | 633.50 | 625.375 | 8,450 |
| Mar 27 2024 | 633.00 | -3.88 | -0.61% | 635.50 | 636.375 | 632.375 | 4,733 |
| Mar 26 2024 | 636.875 | 4.38 | 0.69% | 631.00 | 637.875 | 630.25 | 30,355 |
| Mar 25 2024 | 632.50 | -3.88 | -0.61% | 632.50 | 632.50 | 632.50 | 2,649 |
| Mar 22 2024 | 636.375 | -3.25 | -0.51% | 640.50 | 642.125 | 636.375 | 3,487 |
| Mar 21 2024 | 639.625 | 15.38 | 2.46% | 630.50 | 640.625 | 623.00 | 2,793 |
| Mar 20 2024 | 624.25 | -1.63 | -0.26% | 622.50 | 627.625 | 621.50 | 2,167 |
| Mar 19 2024 | 625.875 | 3.75 | 0.60% | 621.75 | 626.25 | 618.625 | 4,505 |
| Mar 18 2024 | 622.125 | -10.75 | -1.70% | 636.25 | 636.25 | 621.50 | 9,139 |
| Mar 15 2024 | 632.875 | 0.38 | 0.06% | 629.75 | 636.375 | 629.75 | 14,254 |
| Mar 14 2024 | 632.50 | -4.00 | -0.63% | 635.75 | 642.625 | 624.875 | 14,108 |
| Mar 13 2024 | 636.50 | 2.75 | 0.43% | 633.75 | 636.875 | 632.50 | 8,649 |
| Mar 12 2024 | 633.75 | 10.00 | 1.60% | 629.00 | 635.50 | 628.25 | 6,803 |
| Mar 11 2024 | 623.75 | -1.38 | -0.22% | 621.50 | 624.25 | 619.625 | 9,886 |
| Mar 08 2024 | 625.125 | 3.75 | 0.60% | 624.00 | 628.25 | 623.125 | 19,631 |
| Mar 07 2024 | 621.375 | 5.13 | 0.83% | 613.50 | 623.00 | 613.50 | 23,794 |
| Mar 06 2024 | 616.25 | 7.75 | 1.27% | 611.00 | 617.875 | 610.625 | 10,192 |
| Mar 05 2024 | 608.50 | -6.38 | -1.04% | 612.75 | 613.25 | 608.50 | 2,881 |
| Mar 04 2024 | 614.875 | -6.88 | -1.11% | 619.50 | 622.50 | 613.875 | 2,198 |
| Mar 01 2024 | 621.75 | 6.25 | 1.02% | 620.00 | 622.50 | 617.625 | 31,243 |
| Feb 29 2024 | 615.50 | 1.25 | 0.20% | 614.25 | 618.125 | 612.25 | 1,412 |
| Feb 28 2024 | 614.25 | -0.38 | -0.06% | 612.25 | 614.75 | 612.25 | 8,212 |
| Feb 27 2024 | 614.625 | 0.75 | 0.12% | 613.00 | 615.125 | 613.00 | 12,319 |
| Feb 26 2024 | 613.875 | 1.25 | 0.20% | 611.50 | 615.125 | 611.50 | 736 |
| Feb 23 2024 | 612.625 | 1.25 | 0.20% | 608.75 | 613.00 | 608.25 | 43,135 |
| Feb 22 2024 | 611.375 | 6.63 | 1.10% | 612.00 | 614.50 | 608.75 | 2,817 |
| Feb 21 2024 | 604.75 | -1.00 | -0.17% | 607.00 | 607.00 | 603.00 | 1,767 |
| Feb 20 2024 | 605.75 | -0.63 | -0.10% | 607.50 | 608.125 | 603.375 | 7,049 |
| Feb 19 2024 | 606.375 | 2.75 | 0.46% | 601.00 | 606.50 | 600.875 | 11,628 |
| Feb 16 2024 | 603.625 | 5.63 | 0.94% | 600.00 | 606.125 | 600.00 | 9,088 |
| Feb 15 2024 | 598.00 | 8.75 | 1.48% | 593.50 | 599.75 | 593.50 | 11,174 |
