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
20/05/2019
1,606.91
1,607.13
1,582.58
1,588.90
0
0.00
0
17/05/2019
1,614.44
1,614.44
1,591.06
1,606.86
0
0.00
0
16/05/2019
1,593.28
1,615.38
1,586.25
1,615.38
0
0.00
0
15/05/2019
1,591.14
1,597.96
1,574.77
1,593.32
0
0.00
0
14/05/2019
1,574.40
1,591.12
1,574.40
1,590.82
0
0.00
0
13/05/2019
1,603.18
1,603.24
1,572.85
1,573.84
0
0.00
0
10/05/2019
1,597.13
1,615.61
1,593.47
1,603.37
0
0.00
0
09/05/2019
1,622.45
1,622.45
1,593.84
1,596.69
0
0.00
0
08/05/2019
1,617.25
1,624.77
1,611.50
1,623.37
0
0.00
0
07/05/2019
1,647.85
1,653.00
1,613.35
1,617.85
0
0.00
0
06/05/2019
1,665.89
1,665.89
1,627.20
1,649.22
0
0.00
0
03/05/2019
1,664.94
1,676.90
1,664.05
1,672.33
0
0.00
0
02/05/2019
1,675.76
1,675.76
1,662.28
1,665.45
0
0.00
0
30/04/2019
1,691.33
1,691.43
1,675.97
1,676.14
0
0.00
0
29/04/2019
1,689.76
1,694.19
1,684.32
1,693.31
0
0.00
0
26/04/2019
1,689.90
1,693.05
1,680.91
1,689.04
0
0.00
0
25/04/2019
1,678.97
1,700.35
1,668.43
1,689.42
0
0.00
0
24/04/2019
1,672.10
1,686.40
1,670.41
1,680.72
0
0.00
0
23/04/2019
1,670.50
1,673.80
1,661.39
1,672.18
0
0.00
0
18/04/2019
1,660.97
1,673.03
1,654.55
1,670.74
0
0.00
0
17/04/2019
1,647.69
1,660.62
1,645.35
1,660.14
0
0.00
0
16/04/2019
1,642.16
1,654.10
1,642.16
1,647.52
0
0.00
0
15/04/2019
1,641.21
1,644.98
1,637.14
1,642.63
0
0.00
0
12/04/2019
1,627.02
1,642.96
1,625.36
1,641.21
0
0.00
0
11/04/2019
1,626.78
1,633.09
1,620.98
1,627.03
0
0.00
0
10/04/2019
1,616.15
1,628.74
1,615.33
1,628.55
0
0.00
0
09/04/2019
1,625.37
1,633.83
1,614.01
1,616.56
0
0.00
0
08/04/2019
1,621.90
1,624.52
1,615.76
1,624.52
0
0.00
0
05/04/2019
1,616.36
1,624.28
1,616.26
1,622.27
0
0.00
0
04/04/2019
1,622.75
1,622.75
1,608.94
1,616.24
0
0.00
0
03/04/2019
1,596.04
1,622.38
1,596.04
1,622.38
0
0.00
0
02/04/2019
1,580.66
1,598.71
1,577.59
1,593.95
0
0.00
0
01/04/2019
1,554.92
1,580.98
1,554.92
1,580.33
0
0.00
0
29/03/2019
1,561.31
1,564.30
1,545.19
1,553.42
0
0.00
0
28/03/2019
1,565.44
1,571.17
1,553.80
1,559.32
0
0.00
0
27/03/2019
1,575.00
1,579.65
1,560.49
1,565.85
0
0.00
0
26/03/2019
1,574.59
1,576.03
1,565.50
1,574.16
0
0.00
0
25/03/2019
1,576.82
1,578.63
1,563.23
1,573.66
0
0.00
0
22/03/2019
1,606.00
1,610.37
1,576.87
1,576.87
0
0.00
0
21/03/2019
1,605.31
1,610.04
1,595.45
1,605.03
0
0.00
0
20/03/2019
1,614.58
1,619.75
1,605.99
1,605.99
0
0.00
0
19/03/2019
1,605.80
1,622.33
1,604.32
1,615.14
0
0.00
0
18/03/2019
1,595.92
1,607.54
1,595.92
1,605.01
0
0.00
0
15/03/2019
1,590.76
1,597.61
1,582.25
1,595.76
0
0.00
0
14/03/2019
1,572.86
1,590.76
1,572.83
1,590.76
0
0.00
0
13/03/2019
1,565.33
1,574.20
1,561.18
1,572.80
0
0.00
0
12/03/2019
1,572.27
1,577.52
1,563.84
1,565.56
0
0.00
0
11/03/2019
1,559.22
1,571.26
1,558.72
1,569.93
0
0.00
0
08/03/2019
1,558.33
1,559.05
1,546.71
1,558.63
0
0.00
0
07/03/2019
1,572.48
1,575.50
1,553.14
1,558.91
0
0.00
0
06/03/2019
1,588.06
1,588.06
1,571.46
1,572.63
0
0.00
0
05/03/2019
1,587.95
1,590.41
1,575.58
1,587.97
0
0.00
0
04/03/2019
1,580.70
1,592.68
1,580.29
1,587.79
0
0.00
0
01/03/2019
1,574.30
1,585.58
1,573.86
1,580.22
0
0.00
0
28/02/2019
1,576.98
1,577.42
1,558.05
1,572.68
0
0.00
0
27/02/2019
1,583.17
1,583.17
1,573.24
1,576.55
0
0.00
0
26/02/2019
1,585.21
1,589.23
1,577.16
1,583.95
0
0.00
0
25/02/2019
1,590.52
1,598.09
1,581.09
1,586.55
0
0.00
0

Copyright Berlingske Media 2019  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.
 
22 May 2019 02:43:29
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB7 - 2019-05-22 03:43:29 - 2019-05-22 02:43:29 - 1000 - Website: OKAY