|
 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 | | 2007-10-29 | 0 | 1,173.31 | 1,183.53 | 1,172.72 | 1,176.62 | 00:00:00 | | 2007-10-30 | 0 | 1,176.62 | 1,176.62 | 1,164.36 | 1,170.35 | 00:00:00 | | 2007-10-31 | 0 | 1,170.35 | 1,183.67 | 1,162.98 | 1,183.20 | 00:00:00 | | 2007-11-01 | 0 | 1,183.20 | 1,187.14 | 1,157.38 | 1,168.49 | 00:00:00 | | 2007-11-02 | 0 | 1,168.49 | 1,168.49 | 1,148.74 | 1,153.22 | 00:00:00 | | 2007-11-05 | 0 | 1,153.22 | 1,158.69 | 1,143.71 | 1,157.55 | 00:00:00 | | 2007-11-06 | 0 | 1,157.55 | 1,171.65 | 1,157.55 | 1,163.21 | 00:00:00 | | 2007-11-07 | 0 | 1,163.21 | 1,171.14 | 1,143.58 | 1,150.38 | 00:00:00 | | 2007-11-08 | 0 | 1,150.38 | 1,151.37 | 1,128.87 | 1,145.49 | 00:00:00 | | 2007-11-09 | 0 | 1,145.49 | 1,152.63 | 1,111.55 | 1,115.09 | 00:00:00 | | 2007-11-12 | 0 | 1,115.09 | 1,129.37 | 1,103.75 | 1,126.00 | 00:00:00 | | 2007-11-13 | 0 | 1,126.00 | 1,126.00 | 1,105.36 | 1,120.29 | 00:00:00 | | 2007-11-14 | 0 | 1,120.29 | 1,138.62 | 1,107.93 | 1,121.57 | 00:00:00 | | 2007-11-15 | 0 | 1,121.57 | 1,125.06 | 1,094.39 | 1,102.59 | 00:00:00 | | 2007-11-16 | 0 | 1,102.59 | 1,103.00 | 1,087.61 | 1,096.69 | 00:00:00 | | 2007-11-19 | 0 | 1,096.69 | 1,106.51 | 1,059.42 | 1,065.74 | 00:00:00 | | 2007-11-20 | 0 | 1,065.74 | 1,092.89 | 1,051.71 | 1,076.95 | 00:00:00 | | 2007-11-21 | 0 | 1,076.95 | 1,076.95 | 1,051.72 | 1,059.08 | 00:00:00 | | 2007-11-22 | 0 | 1,059.08 | 1,071.02 | 1,050.87 | 1,053.64 | 00:00:00 | | 2007-11-23 | 0 | 1,053.64 | 1,063.70 | 1,053.07 | 1,055.93 | 00:00:00 | | 2007-11-26 | 0 | 1,055.93 | 1,084.94 | 1,055.93 | 1,062.65 | 00:00:00 | | 2007-11-27 | 0 | 1,062.65 | 1,068.72 | 1,046.57 | 1,058.63 | 00:00:00 | | 2007-11-28 | 0 | 1,058.63 | 1,094.97 | 1,051.69 | 1,094.36 | 00:00:00 | | 2007-11-29 | 0 | 1,094.36 | 1,104.98 | 1,089.76 | 1,099.11 | 00:00:00 | | 2007-11-30 | 0 | 1,099.11 | 1,112.32 | 1,098.21 | 1,106.71 | 00:00:00 | | 2007-12-03 | 0 | 1,106.71 | 1,111.70 | 1,098.69 | 1,102.19 | 00:00:00 | | 2007-12-04 | 0 | 1,102.39 | 1,104.01 | 1,077.08 | 1,081.22 | 00:00:00 | | 2007-12-05 | 0 | 1,081.22 | 1,103.55 | 1,080.05 | 1,101.87 | 00:00:00 | | 2007-12-06 | 0 | 1,101.87 | 1,122.98 | 1,095.27 | 1,105.23 | 00:00:00 | | 2007-12-07 | 0 | 1,105.23 | 1,120.55 | 1,105.23 | 1,119.70 | 00:00:00 | | 2007-12-10 | 0 | 1,119.70 | 1,136.58 | 1,114.11 | 1,130.90 | 00:00:00 | | 2007-12-11 | 0 | 1,130.90 | 1,136.19 | 1,120.48 | 1,131.58 | 00:00:00 | | 2007-12-12 | 0 | 1,131.58 | 1,136.57 | 1,111.71 | 1,129.88 | 00:00:00 | | 2007-12-13 | 0 | 1,129.88 | 1,129.88 | 1,099.12 | 1,102.12 | 00:00:00 | | 2007-12-14 | 0 | 1,102.12 | 1,109.76 | 1,087.43 | 1,097.69 | 00:00:00 | | 2007-12-17 | 0 | 1,097.69 | 1,097.69 | 1,067.26 | 1,067.85 | 00:00:00 | | 2007-12-18 | 0 | 1,067.85 | 1,078.63 | 1,059.82 | 1,064.62 | 00:00:00 | | 2007-12-19 | 0 | 1,064.62 | 1,072.08 | 1,058.43 | 1,064.47 | 00:00:00 | | 2007-12-20 | 0 | 1,064.47 | 1,074.64 | 1,059.82 | 1,059.99 | 00:00:00 | | 2007-12-21 | 0 | 1,059.99 | 1,080.58 | 1,059.99 | 1,078.93 | 00:00:00 | | 2007-12-27 | 0 | 1,078.93 | 1,087.86 | 1,073.14 | 1,073.66 | 00:00:00 | | 2007-12-28 | 0 | 1,073.66 | 1,082.89 | 1,068.02 | 1,081.44 | 00:00:00 | | 2007-12-31 | 0 | 1,081.44 | 1,081.44 | 1,081.44 | 1,081.44 | 00:00:00 | | 2008-01-02 | 0 | 1,081.44 | 1,081.44 | 1,056.54 | 1,058.37 | 00:00:00 | | 2008-01-03 | 0 | 1,058.37 | 1,061.97 | 1,039.17 | 1,050.61 | 00:00:00 | | 2008-01-04 | 0 | 1,050.61 | 1,051.63 | 1,013.17 | 1,014.63 | 00:00:00 | | 2008-01-07 | 0 | 1,014.63 | 1,024.03 | 1,000.01 | 1,011.49 | 00:00:00 | | 2008-01-08 | 0 | 1,011.49 | 1,035.74 | 1,009.58 | 1,024.42 | 00:00:00 | | 2008-01-09 | 0 | 1,024.42 | 1,024.42 | 998.82 | 1,003.69 | 00:00:00 | | 2008-01-10 | 0 | 1,003.69 | 1,014.69 | 982.55 | 989.70 | 00:00:00 | | 2008-01-11 | 0 | 989.70 | 995.55 | 980.80 | 987.94 | 00:00:00 | | 2008-01-14 | 0 | 987.94 | 1,010.71 | 984.87 | 1,008.00 | 00:00:00 | | 2008-01-15 | 0 | 1,008.00 | 1,008.07 | 967.80 | 972.15 | 00:00:00 | | 2008-01-16 | 0 | 972.15 | 987.07 | 951.96 | 965.63 | 00:00:00 | | 2008-01-17 | 0 | 965.63 | 986.58 | 962.11 | 966.29 | 00:00:00 | | 2008-01-18 | 0 | 966.29 | 982.33 | 954.13 | 957.63 | 00:00:00 | | 2008-01-21 | 0 | 957.63 | 957.63 | 913.78 | 917.75 | 00:00:00 | | 2008-01-22 | 0 | 917.75 | 958.03 | 875.02 | 955.93 | 00:00:00 | | 2008-01-23 | 0 | 955.93 | 966.07 | 914.56 | 921.28 | 00:00:00 | | 2008-01-24 | 0 | 921.28 | 967.25 | 921.28 | 958.55 | 00:00:00 | | 2008-01-25 | 0 | 958.55 | 977.19 | 956.49 | 961.69 | 00:00:00 | | 2008-01-28 | 0 | 961.69 | 961.69 | 934.33 | 949.08 | 00:00:00 | | 2008-01-29 | 0 | 949.08 | 959.56 | 949.08 | 956.97 | 00:00:00 | | 2008-01-30 | 0 | 956.97 | 957.94 | 945.22 | 951.14 | 00:00:00 | | 2008-01-31 | 0 | 951.14 | 951.84 | 931.49 | 949.04 | 00:00:00 | | 2008-02-01 | 0 | 949.04 | 983.47 | 947.21 | 976.43 | 00:00:00 | | 2008-02-04 | 0 | 976.43 | 987.98 | 974.94 | 976.46 | 00:00:00 | | 2008-02-05 | 0 | 976.46 | 977.99 | 941.31 | 945.63 | 00:00:00 | | 2008-02-06 | 0 | 945.63 | 951.85 | 934.92 | 951.84 | 00:00:00 | | 2008-02-07 | 0 | 951.84 | 951.84 | 923.18 | 925.87 | 00:00:00 | | 2008-02-08 | 0 | 925.87 | 933.04 | 907.74 | 920.76 | 00:00:00 | | 2008-02-11 | 0 | 920.76 | 920.76 | 905.00 | 911.39 | 00:00:00 | | 2008-02-12 | 0 | 911.39 | 946.30 | 906.92 | 945.41 | 00:00:00 | | 2008-02-13 | 0 | 945.41 | 950.49 | 922.90 | 949.05 | 00:00:00 | | 2008-02-14 | 0 | 949.05 | 967.82 | 947.42 | 950.84 | 00:00:00 | | 2008-02-15 | 0 | 950.84 | 957.45 | 935.24 | 938.79 | 00:00:00 | | 2008-02-18 | 0 | 938.79 | 964.20 | 938.73 | 962.13 | 00:00:00 | | 2008-02-19 | 0 | 962.13 | 977.77 | 953.76 | 967.42 | 00:00:00 | | 2008-02-20 | 0 | 967.42 | 967.42 | 948.22 | 954.53 | 00:00:00 | | 2008-02-21 | 0 | 954.53 | 972.23 | 954.53 | 959.79 | 00:00:00 | | 2008-02-22 | 0 | 959.79 | 959.79 | 939.93 | 944.13 | 00:00:00 | | 2008-02-25 | 0 | 944.13 | 963.34 | 944.13 | 961.88 | 00:00:00 | | 2008-02-26 | 0 | 961.88 | 982.82 | 961.88 | 980.10 | 00:00:00 | | 2008-02-27 | 0 | 980.10 | 986.30 | 969.77 | 986.30 | 00:00:00 | | 2008-02-28 | 0 | 986.30 | 988.54 | 971.02 | 971.08 | 00:00:00 | | 2008-02-29 | 0 | 971.08 | 972.54 | 955.97 | 965.29 | 00:00:00 | | 2008-03-03 | 0 | 965.29 | 965.29 | 941.00 | 954.22 | 00:00:00 | | 2008-03-04 | 0 | 954.22 | 962.25 | 925.64 | 931.71 | 00:00:00 | | 2008-03-05 | 0 | 931.71 | 954.31 | 931.71 | 950.25 | 00:00:00 | | 2008-03-06 | 0 | 950.25 | 951.79 | 935.94 | 938.07 | 00:00:00 | | 2008-03-07 | 0 | 938.07 | 938.07 | 916.83 | 925.54 | 00:00:00 | | 2008-03-10 | 0 | 925.54 | 925.54 | 905.38 | 914.68 | 00:00:00 | | 2008-03-11 | 0 | 914.68 | 936.78 | 907.04 | 929.63 | 00:00:00 | | 2008-03-12 | 0 | 929.63 | 951.80 | 929.63 | 947.79 | 00:00:00 | | 2008-03-13 | 0 | 947.79 | 947.79 | 919.50 | 936.52 | 00:00:00 | | 2008-03-14 | 0 | 936.52 | 950.30 | 920.01 | 924.22 | 00:00:00 | | 2008-03-17 | 0 | 886.56 | 886.56 | 886.56 | 886.56 | 00:00:00 | | 2008-03-18 | 0 | 886.56 | 917.34 | 886.56 | 914.55 | 00:00:00 | | 2008-03-19 | 0 | 914.55 | 925.63 | 896.29 | 905.64 | 00:00:00 | | 2008-03-20 | 0 | 905.64 | 905.70 | 893.42 | 894.78 | 00:00:00 | | 2008-03-25 | 0 | 894.78 | 935.01 | 894.78 | 932.09 | 00:00:00 | | 2008-03-26 | 0 | 932.09 | 934.25 | 924.12 | 931.87 | 00:00:00 | | 2008-03-27 | 0 | 931.87 | 953.66 | 930.88 | 952.99 | 00:00:00 | | 2008-03-28 | 0 | 952.99 | 953.30 | 945.82 | 951.71 | 00:00:00 | | 2008-03-31 | 0 | 951.71 | 952.22 | 932.68 | 952.13 | 00:00:00 | | 2008-04-01 | 0 | 952.13 | 984.63 | 947.09 | 981.23 | 00:00:00 | | 2008-04-02 | 0 | 981.23 | 998.44 | 979.91 | 996.91 | 00:00:00 | | 2008-04-03 | 0 | 996.91 | 999.50 | 982.87 | 987.50 | 00:00:00 | | 2008-04-04 | 0 | 987.50 | 987.62 | 975.79 | 979.57 | 00:00:00 | | 2008-04-07 | 0 | 979.57 | 995.08 | 979.57 | 993.34 | 00:00:00 | | 2008-04-08 | 0 | 993.34 | 993.34 | 972.86 | 981.09 | 00:00:00 | | 2008-04-09 | 0 | 981.09 | 983.80 | 968.81 | 978.50 | 00:00:00 | | 2008-04-10 | 0 | 978.50 | 978.50 | 951.52 | 969.89 | 00:00:00 | | 2008-04-11 | 0 | 969.89 | 974.98 | 949.39 | 956.52 | 00:00:00 | | 2008-04-14 | 0 | 956.52 | 956.52 | 941.04 | 948.40 | 00:00:00 | | 2008-04-15 | 0 | 948.40 | 956.05 | 943.28 | 950.19 | 00:00:00 | | 2008-04-16 | 0 | 950.19 | 978.03 | 950.19 | 978.03 | 00:00:00 | | 2008-04-17 | 0 | 978.03 | 979.25 | 958.48 | 963.79 | 00:00:00 | | 2008-04-18 | 0 | 963.79 | 987.08 | 963.79 | 981.44 | 00:00:00 | | 2008-04-21 | 0 | 981.44 | 989.45 | 965.33 | 969.19 | 00:00:00 | | 2008-04-22 | 0 | 969.19 | 973.42 | 961.96 | 962.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
