OMX Stockholm 30

History: OMX Stockholm 30

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
10/12/2018
1,449.71
1,453.23
1,435.55
1,435.55
0
0.00
0
07/12/2018
1,438.91
1,468.28
1,438.91
1,454.03
0
0.00
0
06/12/2018
1,477.90
1,477.90
1,436.66
1,436.66
0
0.00
0
05/12/2018
1,502.37
1,502.37
1,478.91
1,478.96
0
0.00
0
04/12/2018
1,528.55
1,528.72
1,506.43
1,506.43
0
0.00
0
03/12/2018
1,523.88
1,544.39
1,523.88
1,529.78
0
0.00
0
30/11/2018
1,515.65
1,519.18
1,509.22
1,514.63
0
0.00
0
29/11/2018
1,501.65
1,518.62
1,501.65
1,515.38
0
0.00
0
28/11/2018
1,497.24
1,505.74
1,493.12
1,500.45
0
0.00
0
27/11/2018
1,499.18
1,505.07
1,490.76
1,496.41
0
0.00
0
26/11/2018
1,480.12
1,498.26
1,480.12
1,498.26
0
0.00
0
23/11/2018
1,465.79
1,477.65
1,465.04
1,477.35
0
0.00
0
22/11/2018
1,478.35
1,478.35
1,465.22
1,466.39
0
0.00
0
21/11/2018
1,456.85
1,478.44
1,456.85
1,478.44
0
0.00
0
20/11/2018
1,480.30
1,480.30
1,447.97
1,456.85
0
0.00
0
19/11/2018
1,500.06
1,509.14
1,481.90
1,482.49
0
0.00
0
16/11/2018
1,490.41
1,505.74
1,489.29
1,499.43
0
0.00
0
15/11/2018
1,503.00
1,510.07
1,482.52
1,489.79
0
0.00
0
14/11/2018
1,518.68
1,518.68
1,496.86
1,502.45
0
0.00
0
13/11/2018
1,514.91
1,527.29
1,505.20
1,520.26
0
0.00
0
12/11/2018
1,531.29
1,537.99
1,513.48
1,514.59
0
0.00
0
09/11/2018
1,535.10
1,535.25
1,528.58
1,530.51
0
0.00
0
08/11/2018
1,540.68
1,549.74
1,534.95
1,536.79
0
0.00
0
07/11/2018
1,535.24
1,547.42
1,535.06
1,538.69
0
0.00
0
06/11/2018
1,538.97
1,541.87
1,529.40
1,534.60
0
0.00
0
05/11/2018
1,550.66
1,550.66
1,534.69
1,539.01
0
0.00
0
02/11/2018
1,537.69
1,551.79
1,537.69
1,551.39
0
0.00
0
01/11/2018
1,537.72
1,541.81
1,525.08
1,531.26
0
0.00
0
31/10/2018
1,519.78
1,544.98
1,519.78
1,538.22
0
0.00
0
30/10/2018
1,504.18
1,516.00
1,495.87
1,516.00
0
0.00
0
29/10/2018
1,485.86
1,517.72
1,485.86
1,503.14
0
0.00
0
26/10/2018
1,504.46
1,504.46
1,473.79
1,485.27
0
0.00
0
25/10/2018
1,500.10
1,511.33
1,487.68
1,506.02
0
0.00
0
24/10/2018
1,511.56
1,523.07
1,500.24
1,501.47
0
0.00
0
23/10/2018
1,523.27
1,523.27
1,499.64
1,508.88
0
0.00
0
22/10/2018
1,533.02
1,545.36
1,523.46
1,526.05
0
0.00
0
19/10/2018
1,545.99
1,546.92
1,510.69
1,531.66
0
0.00
0
18/10/2018
1,553.20
1,558.61
1,542.42
1,543.87
0
0.00
0
17/10/2018
1,554.93
1,562.78
1,544.99
1,548.27
0
0.00
0
16/10/2018
1,535.06
1,554.16
1,526.67
1,554.16
0
0.00
0
15/10/2018
1,536.56
1,539.82
1,521.32
1,536.10
0
0.00
0
12/10/2018
1,551.14
1,565.54
1,536.46
1,536.46
0
0.00
0
11/10/2018
1,591.56
1,591.56
1,547.15
1,550.41
0
0.00
0
10/10/2018
1,625.97
1,626.19
1,591.93
1,595.13
0
0.00
0
09/10/2018
1,619.75
1,625.77
1,607.82
1,624.49
0
0.00
0
08/10/2018
1,634.45
1,634.45
1,620.82
1,621.19
0
0.00
0
05/10/2018
1,649.21
1,649.61
1,633.68
1,634.86
0
0.00
0
04/10/2018
1,664.48
1,664.80
1,643.56
1,648.96
0
0.00
0
03/10/2018
1,658.76
1,677.33
1,658.73
1,665.14
0
0.00
0
02/10/2018
1,665.90
1,665.90
1,650.58
1,656.90
0
0.00
0
01/10/2018
1,662.71
1,670.35
1,657.08
1,667.45
0
0.00
0
28/09/2018
1,674.88
1,674.91
1,654.20
1,662.36
0
0.00
0
27/09/2018
1,657.32
1,676.89
1,649.48
1,676.37
0
0.00
0
26/09/2018
1,656.67
1,658.83
1,648.27
1,658.29
0
0.00
0
25/09/2018
1,654.78
1,658.90
1,650.38
1,656.71
0
0.00
0
24/09/2018
1,661.66
1,661.66
1,652.84
1,655.01
0
0.00
0
21/09/2018
1,647.63
1,663.34
1,647.57
1,662.32
0
0.00
0
20/09/2018
1,630.18
1,646.24
1,629.62
1,645.84
0
0.00
0
19/09/2018
1,626.50
1,637.91
1,626.50
1,630.50
0
0.00
0
18/09/2018
1,640.01
1,640.71
1,616.04
1,625.45
0
0.00
0
17/09/2018
1,633.68
1,644.79
1,624.64
1,640.60
0
0.00
0
14/09/2018
1,623.26
1,634.74
1,622.84
1,634.74
0
0.00
0
13/09/2018
1,618.94
1,628.87
1,616.81
1,621.85
0
0.00
0
12/09/2018
1,620.77
1,631.12
1,614.30
1,618.81
0
0.00
0

Copyright Berlingske Media 2018  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
11 December 2018 03:17:23
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20181207.1 - EUROWEB4 - 2018-12-11 04:17:23 - 2018-12-11 03:17:23 - 1000 - Website: OKAY