|
 OMXS30 - OMX Stockholm - [Ticker: ^OMX] |     | | Last Trade | 1,672.03 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | +0.40 (+0.02%) | Open | 1,671.63 | | High | 1,681.13 | Low | 1,671.32 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 1,671.63 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^OMX quotes from 2000-01-01 to 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-14 | 0 | 1,240.39 | 1,254.96 | 1,240.39 | 1,254.45 | 00:00:00 | | 2007-05-15 | 0 | 1,254.45 | 1,261.25 | 1,246.92 | 1,257.60 | 00:00:00 | | 2007-05-16 | 0 | 1,256.64 | 1,261.55 | 1,253.59 | 1,259.27 | 00:00:00 | | 2007-05-17 | 0 | 1,259.27 | 1,259.27 | 1,259.27 | 1,259.27 | 00:00:00 | | 2007-05-18 | 0 | 1,259.27 | 1,271.84 | 1,259.27 | 1,269.46 | 00:00:00 | | 2007-05-21 | 0 | 1,269.46 | 1,278.42 | 1,262.69 | 1,263.30 | 00:00:00 | | 2007-05-22 | 0 | 1,263.30 | 1,270.90 | 1,253.05 | 1,255.49 | 00:00:00 | | 2007-05-23 | 0 | 1,255.49 | 1,279.17 | 1,255.18 | 1,279.17 | 00:00:00 | | 2007-05-24 | 0 | 1,279.17 | 1,284.26 | 1,267.43 | 1,273.09 | 00:00:00 | | 2007-05-25 | 0 | 1,273.09 | 1,274.80 | 1,266.93 | 1,269.04 | 00:00:00 | | 2007-05-28 | 0 | 1,269.04 | 1,276.82 | 1,269.04 | 1,275.09 | 00:00:00 | | 2007-05-29 | 0 | 1,275.09 | 1,280.49 | 1,268.98 | 1,271.01 | 00:00:00 | | 2007-05-30 | 0 | 1,271.01 | 1,271.01 | 1,254.81 | 1,261.27 | 00:00:00 | | 2007-05-31 | 0 | 1,261.27 | 1,281.01 | 1,261.27 | 1,276.32 | 00:00:00 | | 2007-06-01 | 0 | 1,276.32 | 1,276.32 | 1,276.32 | 1,276.32 | 00:00:00 | | 2007-06-04 | 0 | 1,292.02 | 1,295.87 | 1,281.09 | 1,284.82 | 00:00:00 | | 2007-06-05 | 0 | 1,284.82 | 1,291.31 | 1,277.17 | 1,281.04 | 00:00:00 | | 2007-06-06 | 0 | 1,281.04 | 1,281.04 | 1,281.04 | 1,281.04 | 00:00:00 | | 2007-06-07 | 0 | 1,281.04 | 1,281.04 | 1,227.97 | 1,232.80 | 00:00:00 | | 2007-06-08 | 0 | 1,232.80 | 1,243.19 | 1,211.70 | 1,238.91 | 00:00:00 | | 2007-06-11 | 0 | 1,238.91 | 1,254.07 | 1,238.91 | 1,249.70 | 00:00:00 | | 2007-06-12 | 0 | 1,249.70 | 1,259.02 | 1,230.76 | 1,237.40 | 00:00:00 | | 2007-06-13 | 0 | 1,237.40 | 1,247.39 | 1,226.93 | 1,244.43 | 00:00:00 | | 2007-06-14 | 0 | 1,244.43 | 1,269.26 | 1,244.43 | 1,267.73 | 00:00:00 | | 2007-06-15 | 0 | 1,267.73 | 1,279.79 | 1,267.49 | 1,276.03 | 00:00:00 | | 2007-06-18 | 0 | 1,276.03 | 1,288.09 | 1,276.03 | 1,288.09 | 00:00:00 | | 2007-06-19 | 0 | 1,288.09 | 1,290.56 | 1,275.03 | 1,276.61 | 00:00:00 | | 2007-06-20 | 0 | 1,276.61 | 1,286.08 | 1,273.98 | 1,278.52 | 00:00:00 | | 2007-06-21 | 0 | 1,278.52 | 1,278.52 | 1,251.07 | 1,252.88 | 00:00:00 | | 2007-06-22 | 0 | 1,252.88 | 1,252.88 | 1,252.88 | 1,252.88 | 00:00:00 | | 2007-06-25 | 0 | 1,252.88 | 1,252.88 | 1,234.71 | 1,250.16 | 00:00:00 | | 2007-06-26 | 0 | 1,250.16 | 1,250.16 | 1,234.92 | 1,244.47 | 00:00:00 | | 2007-06-27 | 0 | 1,244.47 | 1,246.01 | 1,229.76 | 1,241.22 | 00:00:00 | | 2007-06-28 | 0 | 1,241.22 | 1,258.38 | 1,241.22 | 1,257.94 | 00:00:00 | | 2007-06-29 | 0 | 1,257.94 | 1,261.46 | 1,247.55 | 1,254.86 | 00:00:00 | | 2007-07-02 | 0 | 1,254.86 | 1,256.49 | 1,243.44 | 1,254.49 | 00:00:00 | | 2007-07-03 | 0 | 1,254.49 | 1,275.09 | 1,254.49 | 1,274.49 | 00:00:00 | | 2007-07-04 | 0 | 1,274.49 | 1,282.36 | 1,273.39 | 1,279.49 | 00:00:00 | | 2007-07-05 | 0 | 1,279.49 | 1,283.45 | 1,271.52 | 1,274.07 | 00:00:00 | | 2007-07-06 | 0 | 1,274.07 | 1,279.57 | 1,271.69 | 1,278.38 | 00:00:00 | | 2007-07-09 | 0 | 1,278.38 | 1,293.26 | 1,278.38 | 1,293.25 | 00:00:00 | | 2007-07-10 | 0 | 1,293.25 | 1,302.16 | 1,279.54 | 1,284.98 | 00:00:00 | | 2007-07-11 | 0 | 1,284.98 | 1,284.98 | 1,271.37 | 1,284.58 | 00:00:00 | | 2007-07-12 | 0 | 1,284.58 | 1,309.44 | 1,282.77 | 1,307.30 | 00:00:00 | | 2007-07-13 | 0 | 1,307.30 | 1,321.56 | 1,304.58 | 1,308.76 | 00:00:00 | | 2007-07-16 | 0 | 1,308.76 | 1,316.33 | 1,306.87 | 1,311.87 | 00:00:00 | | 2007-07-17 | 0 | 1,311.87 | 1,312.70 | 1,298.93 | 1,300.28 | 00:00:00 | | 2007-07-18 | 0 | 1,300.28 | 1,303.24 | 1,289.26 | 1,291.75 | 00:00:00 | | 2007-07-19 | 0 | 1,291.75 | 1,308.39 | 1,291.75 | 1,302.96 | 00:00:00 | | 2007-07-20 | 0 | 1,302.96 | 1,303.42 | 1,283.17 | 1,283.17 | 00:00:00 | | 2007-07-23 | 0 | 1,283.17 | 1,293.47 | 1,280.38 | 1,293.17 | 00:00:00 | | 2007-07-24 | 0 | 1,293.17 | 1,296.88 | 1,274.90 | 1,274.90 | 00:00:00 | | 2007-07-25 | 0 | 1,274.90 | 1,274.90 | 1,255.25 | 1,255.25 | 00:00:00 | | 2007-07-26 | 0 | 1,255.25 | 1,268.07 | 1,211.10 | 1,212.34 | 00:00:00 | | 2007-07-27 | 0 | 1,212.34 | 1,229.71 | 1,200.64 | 1,215.46 | 00:00:00 | | 2007-07-30 | 0 | 1,215.46 | 1,231.97 | 1,213.75 | 1,228.39 | 00:00:00 | | 2007-07-31 | 0 | 1,228.39 | 1,245.39 | 1,228.39 | 1,243.87 | 00:00:00 | | 2007-08-01 | 0 | 1,243.87 | 1,243.87 | 1,207.04 | 1,221.08 | 00:00:00 | | 2007-08-02 | 0 | 1,221.08 | 1,242.94 | 1,221.08 | 1,235.86 | 00:00:00 | | 2007-08-03 | 0 | 1,235.86 | 1,241.86 | 1,217.48 | 1,220.76 | 00:00:00 | | 2007-08-06 | 0 | 1,220.76 | 1,220.76 | 1,198.86 | 1,203.84 | 00:00:00 | | 2007-08-07 | 0 | 1,203.84 | 1,225.13 | 1,203.84 | 1,216.57 | 00:00:00 | | 2007-08-08 | 0 | 1,216.57 | 1,243.49 | 1,216.57 | 1,243.49 | 00:00:00 | | 2007-08-09 | 0 | 1,243.49 | 1,243.61 | 1,198.43 | 1,209.93 | 00:00:00 | | 2007-08-10 | 0 | 1,209.93 | 1,209.93 | 1,163.35 | 1,170.08 | 00:00:00 | | 2007-08-13 | 0 | 1,170.08 | 1,206.05 | 1,170.08 | 1,205.45 | 00:00:00 | | 2007-08-14 | 0 | 1,205.45 | 1,211.32 | 1,191.51 | 1,193.77 | 00:00:00 | | 2007-08-15 | 0 | 1,193.77 | 1,193.77 | 1,169.68 | 1,183.45 | 00:00:00 | | 2007-08-16 | 0 | 1,183.45 | 1,183.45 | 1,138.17 | 1,145.43 | 00:00:00 | | 2007-08-17 | 0 | 1,145.43 | 1,178.78 | 1,127.79 | 1,163.21 | 00:00:00 | | 2007-08-20 | 0 | 1,163.21 | 1,187.10 | 1,163.21 | 1,176.22 | 00:00:00 | | 2007-08-21 | 0 | 1,176.22 | 1,182.46 | 1,157.14 | 1,170.25 | 00:00:00 | | 2007-08-22 | 0 | 1,170.25 | 1,191.99 | 1,170.25 | 1,191.99 | 00:00:00 | | 2007-08-23 | 0 | 1,191.99 | 1,206.10 | 1,191.99 | 1,197.82 | 00:00:00 | | 2007-08-24 | 0 | 1,197.82 | 1,213.51 | 1,189.36 | 1,209.81 | 00:00:00 | | 2007-08-27 | 0 | 1,209.81 | 1,217.00 | 1,200.09 | 1,200.75 | 00:00:00 | | 2007-08-28 | 0 | 1,200.75 | 1,201.57 | 1,170.59 | 1,170.89 | 00:00:00 | | 2007-08-29 | 0 | 1,170.89 | 1,188.03 | 1,156.65 | 1,187.27 | 00:00:00 | | 2007-08-30 | 0 | 1,187.27 | 1,202.43 | 1,179.68 | 1,201.10 | 00:00:00 | | 2007-08-31 | 0 | 1,201.10 | 1,214.59 | 1,198.49 | 1,213.24 | 00:00:00 | | 2007-09-03 | 0 | 1,213.24 | 1,222.48 | 1,213.24 | 1,222.31 | 00:00:00 | | 2007-09-04 | 0 | 1,222.31 | 1,226.60 | 1,210.50 | 1,226.08 | 00:00:00 | | 2007-09-05 | 0 | 1,226.08 | 1,228.06 | 1,197.64 | 1,197.64 | 00:00:00 | | 2007-09-06 | 0 | 1,197.64 | 1,207.51 | 1,185.15 | 1,190.67 | 00:00:00 | | 2007-09-07 | 0 | 1,190.67 | 1,193.06 | 1,155.06 | 1,159.95 | 00:00:00 | | 2007-09-10 | 0 | 1,159.95 | 1,168.64 | 1,143.72 | 1,147.20 | 00:00:00 | | 2007-09-11 | 0 | 1,147.20 | 1,173.82 | 1,147.20 | 1,172.42 | 00:00:00 | | 2007-09-12 | 0 | 1,172.42 | 1,180.60 | 1,163.03 | 1,180.60 | 00:00:00 | | 2007-09-13 | 0 | 1,180.60 | 1,198.64 | 1,170.84 | 1,196.63 | 00:00:00 | | 2007-09-14 | 0 | 1,196.63 | 1,196.63 | 1,173.46 | 1,179.76 | 00:00:00 | | 2007-09-17 | 0 | 1,179.76 | 1,179.76 | 1,155.25 | 1,160.75 | 00:00:00 | | 2007-09-18 | 0 | 1,160.75 | 1,180.51 | 1,155.29 | 1,178.97 | 00:00:00 | | 2007-09-19 | 0 | 1,178.97 | 1,221.95 | 1,178.97 | 1,221.77 | 00:00:00 | | 2007-09-20 | 0 | 1,221.77 | 1,221.77 | 1,200.27 | 1,208.32 | 00:00:00 | | 2007-09-21 | 0 | 1,208.32 | 1,215.61 | 1,203.42 | 1,212.54 | 00:00:00 | | 2007-09-24 | 0 | 1,212.54 | 1,212.54 | 1,198.50 | 1,198.50 | 00:00:00 | | 2007-09-25 | 0 | 1,198.50 | 1,198.50 | 1,177.81 | 1,184.49 | 00:00:00 | | 2007-09-26 | 0 | 1,184.49 | 1,198.98 | 1,184.49 | 1,196.66 | 00:00:00 | | 2007-09-27 | 0 | 1,196.66 | 1,223.81 | 1,196.66 | 1,217.24 | 00:00:00 | | 2007-09-28 | 0 | 1,217.24 | 1,221.54 | 1,211.86 | 1,221.54 | 00:00:00 | | 2007-10-01 | 0 | 1,221.54 | 1,230.46 | 1,211.13 | 1,229.30 | 00:00:00 | | 2007-10-02 | 0 | 1,229.30 | 1,245.24 | 1,229.30 | 1,235.87 | 00:00:00 | | 2007-10-03 | 0 | 1,235.87 | 1,245.01 | 1,233.14 | 1,241.77 | 00:00:00 | | 2007-10-04 | 0 | 1,241.77 | 1,245.60 | 1,230.68 | 1,243.64 | 00:00:00 | | 2007-10-05 | 0 | 1,243.64 | 1,260.36 | 1,239.99 | 1,257.70 | 00:00:00 | | 2007-10-08 | 0 | 1,257.70 | 1,261.80 | 1,248.51 | 1,251.79 | 00:00:00 | | 2007-10-09 | 0 | 1,251.79 | 1,258.64 | 1,245.67 | 1,258.59 | 00:00:00 | | 2007-10-10 | 0 | 1,258.59 | 1,263.52 | 1,255.81 | 1,260.40 | 00:00:00 | | 2007-10-11 | 0 | 1,260.40 | 1,274.23 | 1,258.88 | 1,267.70 | 00:00:00 | | 2007-10-12 | 0 | 1,267.70 | 1,267.70 | 1,248.22 | 1,260.30 | 00:00:00 | | 2007-10-15 | 0 | 1,260.30 | 1,261.45 | 1,247.40 | 1,249.65 | 00:00:00 | | 2007-10-16 | 0 | 1,249.65 | 1,249.65 | 1,192.70 | 1,203.95 | 00:00:00 | | 2007-10-17 | 0 | 1,203.95 | 1,213.64 | 1,198.76 | 1,206.86 | 00:00:00 | | 2007-10-18 | 0 | 1,206.86 | 1,209.70 | 1,183.52 | 1,187.36 | 00:00:00 | | 2007-10-19 | 0 | 1,187.36 | 1,187.36 | 1,167.93 | 1,169.69 | 00:00:00 | | 2007-10-22 | 0 | 1,169.69 | 1,169.69 | 1,138.17 | 1,145.87 | 00:00:00 | | 2007-10-23 | 0 | 1,145.87 | 1,178.99 | 1,145.87 | 1,175.39 | 00:00:00 | | 2007-10-24 | 0 | 1,175.39 | 1,181.74 | 1,154.85 | 1,158.83 | 00:00:00 | | 2007-10-25 | 0 | 1,158.83 | 1,179.76 | 1,158.83 | 1,172.48 | 00:00:00 | | 2007-10-26 | 0 | 1,172.48 | 1,180.66 | 1,158.53 | 1,173.31 | 00:00:00 | | 2007-10-29 | 0 | 1,173.31 | 1,183.53 | 1,172.72 | 1,176.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
