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
21/02/2019
1,585.82
1,591.26
1,572.65
1,572.65
0
0.00
0
20/02/2019
1,587.55
1,591.36
1,578.74
1,588.61
0
0.00
0
19/02/2019
1,584.02
1,591.96
1,581.73
1,587.22
0
0.00
0
18/02/2019
1,583.45
1,588.82
1,576.66
1,583.86
0
0.00
0
15/02/2019
1,561.95
1,584.46
1,555.98
1,583.82
0
0.00
0
14/02/2019
1,559.55
1,570.62
1,557.58
1,562.36
0
0.00
0
13/02/2019
1,558.58
1,558.58
1,558.58
1,558.58
0
0.00
0
12/02/2019
1,543.85
1,551.99
1,542.79
1,549.41
0
0.00
0
11/02/2019
1,528.20
1,546.16
1,528.20
1,542.33
0
0.00
0
08/02/2019
1,529.43
1,536.03
1,524.29
1,527.17
0
0.00
0
07/02/2019
1,551.35
1,557.79
1,529.28
1,529.28
0
0.00
0
06/02/2019
1,542.11
1,554.05
1,537.64
1,551.15
0
0.00
0
05/02/2019
1,526.35
1,544.35
1,526.35
1,542.49
0
0.00
0
04/02/2019
1,526.89
1,529.38
1,520.22
1,527.19
0
0.00
0
01/02/2019
1,515.78
1,528.29
1,514.93
1,525.69
0
0.00
0
31/01/2019
1,510.51
1,526.13
1,507.25
1,515.42
0
0.00
0
30/01/2019
1,501.88
1,510.93
1,497.45
1,509.50
0
0.00
0
29/01/2019
1,491.38
1,506.00
1,485.52
1,502.72
0
0.00
0
28/01/2019
1,501.15
1,505.58
1,489.44
1,491.01
0
0.00
0
25/01/2019
1,487.70
1,505.72
1,487.70
1,501.12
0
0.00
0
24/01/2019
1,479.42
1,489.70
1,478.19
1,488.40
0
0.00
0
23/01/2019
1,485.90
1,486.80
1,473.46
1,478.72
0
0.00
0
22/01/2019
1,492.72
1,496.89
1,480.28
1,486.32
0
0.00
0
21/01/2019
1,499.88
1,501.28
1,487.67
1,493.76
0
0.00
0
18/01/2019
1,474.62
1,499.79
1,474.62
1,499.79
0
0.00
0
17/01/2019
1,468.19
1,476.64
1,458.79
1,473.89
0
0.00
0
16/01/2019
1,456.47
1,472.81
1,455.44
1,468.85
0
0.00
0
15/01/2019
1,459.92
1,471.93
1,451.23
1,455.48
0
0.00
0
14/01/2019
1,462.62
1,462.62
1,454.65
1,458.13
0
0.00
0
11/01/2019
1,470.14
1,478.64
1,460.72
1,465.43
0
0.00
0
10/01/2019
1,469.05
1,472.74
1,454.90
1,470.69
0
0.00
0
09/01/2019
1,458.05
1,475.95
1,458.05
1,470.51
0
0.00
0
08/01/2019
1,440.74
1,464.02
1,440.05
1,457.47
0
0.00
0
07/01/2019
1,437.74
1,446.15
1,433.62
1,439.93
0
0.00
0
04/01/2019
1,395.28
1,437.86
1,395.28
1,435.29
0
0.00
0
03/01/2019
1,403.80
1,407.86
1,390.65
1,393.52
0
0.00
0
02/01/2019
1,407.65
1,410.49
1,378.20
1,405.85
0
0.00
0
28/12/2018
1,387.52
1,416.10
1,387.52
1,408.74
0
0.00
0
27/12/2018
1,409.99
1,420.50
1,378.42
1,384.59
0
0.00
0
21/12/2018
1,418.34
1,418.47
1,397.99
1,408.34
0
0.00
0
20/12/2018
1,446.83
1,446.83
1,419.01
1,419.01
0
0.00
0
19/12/2018
1,447.29
1,455.84
1,444.72
1,450.11
0
0.00
0
18/12/2018
1,450.73
1,457.15
1,443.08
1,447.79
0
0.00
0
17/12/2018
1,471.68
1,471.68
1,450.36
1,451.95
0
0.00
0
14/12/2018
1,477.27
1,481.72
1,458.65
1,471.67
0
0.00
0
13/12/2018
1,494.37
1,497.31
1,476.80
1,478.75
0
0.00
0
12/12/2018
1,465.78
1,494.21
1,465.54
1,494.21
0
0.00
0
11/12/2018
1,436.67
1,473.66
1,436.67
1,465.29
0
0.00
0
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

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 February 2019 13:29:17
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20190215.1 - EUROWEB6 - 2019-02-22 14:29:17 - 2019-02-22 13:29:17 - 1000 - Website: OKAY