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
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
20/06/2019
1,617.45
1,632.83
1,617.45
1,628.29
0
0.00
0
19/06/2019
1,609.72
1,615.81
1,607.11
1,612.40
0
0.00
0
18/06/2019
1,586.53
1,612.05
1,573.14
1,609.43
0
0.00
0
17/06/2019
1,590.25
1,593.65
1,582.28
1,586.53
0
0.00
0
14/06/2019
1,597.38
1,597.38
1,579.39
1,589.60
0
0.00
0
13/06/2019
1,593.12
1,604.73
1,587.06
1,598.12
0
0.00
0
12/06/2019
1,593.36
1,596.32
1,580.45
1,593.60
0
0.00
0
11/06/2019
1,575.61
1,597.43
1,575.56
1,593.36
0
0.00
0
10/06/2019
1,569.32
1,584.20
1,569.32
1,574.48
0
0.00
0
07/06/2019
1,543.37
1,570.78
1,543.37
1,566.14
0
0.00
0
05/06/2019
1,537.53
1,546.75
1,531.01
1,542.00
0
0.00
0
04/06/2019
1,518.23
1,537.31
1,506.39
1,537.31
0
0.00
0
03/06/2019
1,509.77
1,518.23
1,494.19
1,518.23
0
0.00
0
31/05/2019
1,536.63
1,536.63
1,505.13
1,510.46
0
0.00
0
29/05/2019
1,562.37
1,562.37
1,538.11
1,538.75
0
0.00
0
28/05/2019
1,569.25
1,572.63
1,555.23
1,565.12
0
0.00
0
27/05/2019
1,573.89
1,582.46
1,565.78
1,568.23
0
0.00
0
24/05/2019
1,563.18
1,579.12
1,563.18
1,571.52
0
0.00
0
23/05/2019
1,593.54
1,593.54
1,558.88
1,561.17
0
0.00
0
22/05/2019
1,603.15
1,605.75
1,587.78
1,595.64
0
0.00
0
21/05/2019
1,590.89
1,605.69
1,590.89
1,602.91
0
0.00
0
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

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.
 
17 July 2019 06:20:12
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB1 - 2019-07-17 07:20:12 - 2019-07-17 06:20:12 - 1000 - Website: OKAY