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
18/09/2019
1,649.63
1,661.17
1,646.68
1,655.11
0
0.00
0
17/09/2019
1,654.80
1,654.80
1,638.31
1,649.33
0
0.00
0
16/09/2019
1,661.16
1,661.16
1,650.50
1,655.01
0
0.00
0
13/09/2019
1,651.75
1,665.35
1,651.75
1,665.35
0
0.00
0
12/09/2019
1,638.48
1,655.69
1,638.48
1,651.45
0
0.00
0
11/09/2019
1,625.83
1,639.18
1,625.83
1,637.62
0
0.00
0
10/09/2019
1,611.00
1,625.00
1,606.71
1,624.98
0
0.00
0
09/09/2019
1,602.34
1,610.78
1,600.53
1,610.70
0
0.00
0
06/09/2019
1,597.64
1,602.36
1,593.87
1,601.95
0
0.00
0
05/09/2019
1,581.92
1,598.04
1,581.92
1,597.34
0
0.00
0
04/09/2019
1,569.31
1,586.23
1,569.31
1,581.28
0
0.00
0
03/09/2019
1,569.31
1,575.98
1,563.07
1,568.66
0
0.00
0
02/09/2019
1,576.73
1,582.91
1,568.70
1,570.19
0
0.00
0
30/08/2019
1,559.68
1,583.16
1,559.68
1,576.98
0
0.00
0
29/08/2019
1,530.05
1,558.74
1,530.05
1,558.74
0
0.00
0
28/08/2019
1,534.47
1,534.85
1,515.50
1,529.13
0
0.00
0
27/08/2019
1,521.05
1,532.47
1,516.92
1,530.81
0
0.00
0
26/08/2019
1,520.35
1,525.68
1,503.58
1,520.85
0
0.00
0
23/08/2019
1,539.50
1,549.87
1,522.85
1,522.85
0
0.00
0
22/08/2019
1,543.26
1,546.84
1,533.45
1,535.51
0
0.00
0
21/08/2019
1,534.94
1,550.14
1,534.94
1,543.47
0
0.00
0
20/08/2019
1,538.78
1,546.19
1,533.06
1,534.34
0
0.00
0
19/08/2019
1,522.48
1,539.66
1,522.48
1,538.97
0
0.00
0
16/08/2019
1,496.94
1,519.56
1,496.94
1,519.41
0
0.00
0
15/08/2019
1,500.43
1,509.58
1,476.83
1,495.71
0
0.00
0
14/08/2019
1,538.22
1,539.35
1,498.41
1,500.06
0
0.00
0
13/08/2019
1,531.88
1,548.40
1,509.61
1,543.36
0
0.00
0
12/08/2019
1,532.45
1,550.96
1,528.11
1,533.06
0
0.00
0
09/08/2019
1,550.35
1,550.35
1,529.13
1,531.52
0
0.00
0
08/08/2019
1,531.92
1,550.62
1,531.92
1,550.62
0
0.00
0
07/08/2019
1,523.44
1,540.38
1,516.56
1,528.19
0
0.00
0
06/08/2019
1,534.54
1,543.93
1,520.27
1,523.03
0
0.00
0
05/08/2019
1,566.61
1,566.61
1,527.75
1,535.10
0
0.00
0
02/08/2019
1,608.53
1,608.53
1,565.77
1,568.70
0
0.00
0
01/08/2019
1,598.67
1,617.99
1,588.95
1,612.91
0
0.00
0
31/07/2019
1,599.06
1,604.41
1,595.12
1,599.78
0
0.00
0
30/07/2019
1,613.90
1,616.23
1,592.60
1,600.26
0
0.00
0
29/07/2019
1,610.29
1,617.22
1,603.19
1,614.30
0
0.00
0
26/07/2019
1,606.88
1,614.73
1,605.90
1,610.64
0
0.00
0
25/07/2019
1,613.63
1,625.83
1,596.90
1,607.20
0
0.00
0
24/07/2019
1,625.31
1,625.54
1,608.29
1,613.06
0
0.00
0
23/07/2019
1,602.22
1,627.87
1,602.22
1,624.77
0
0.00
0
22/07/2019
1,605.25
1,607.45
1,598.11
1,600.88
0
0.00
0
19/07/2019
1,578.62
1,605.42
1,578.62
1,605.42
0
0.00
0
18/07/2019
1,600.22
1,600.22
1,573.55
1,577.41
0
0.00
0
17/07/2019
1,629.73
1,630.91
1,598.06
1,598.06
0
0.00
0
16/07/2019
1,629.42
1,633.72
1,620.44
1,630.57
0
0.00
0
15/07/2019
1,626.47
1,639.00
1,615.59
1,632.91
0
0.00
0
12/07/2019
1,613.31
1,629.20
1,613.31
1,625.62
0
0.00
0
11/07/2019
1,625.10
1,631.35
1,609.44
1,613.21
0
0.00
0
10/07/2019
1,630.40
1,636.65
1,621.55
1,622.45
0
0.00
0
09/07/2019
1,640.18
1,640.18
1,625.24
1,630.88
0
0.00
0
08/07/2019
1,634.71
1,646.38
1,629.96
1,642.07
0
0.00
0
05/07/2019
1,651.92
1,652.88
1,620.18
1,634.94
0
0.00
0
04/07/2019
1,648.83
1,654.90
1,648.25
1,652.25
0
0.00
0
03/07/2019
1,647.13
1,657.09
1,641.78
1,648.84
0
0.00
0
02/07/2019
1,641.75
1,648.26
1,637.98
1,647.02
0
0.00
0
01/07/2019
1,622.83
1,645.78
1,622.83
1,642.00
0
0.00
0
28/06/2019
1,616.88
1,627.02
1,615.32
1,622.43
0
0.00
0
27/06/2019
1,605.08
1,621.73
1,605.08
1,616.94
0
0.00
0
26/06/2019
1,605.94
1,611.19
1,596.01
1,604.23
0
0.00
0
25/06/2019
1,610.24
1,612.94
1,605.12
1,607.29
0
0.00
0
24/06/2019
1,627.48
1,635.59
1,609.32
1,610.94
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.
 
20 September 2019 03:03:28
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB4 - 2019-09-20 04:03:28 - 2019-09-20 03:03:28 - 1000 - Website: OKAY