|
 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 | | 2008-04-22 | 0 | 969.19 | 973.42 | 961.96 | 962.35 | 00:00:00 | | 2008-04-23 | 0 | 962.35 | 976.52 | 958.69 | 976.52 | 00:00:00 | | 2008-04-24 | 0 | 976.52 | 978.99 | 956.36 | 966.99 | 00:00:00 | | 2008-04-25 | 0 | 966.99 | 1,003.34 | 966.99 | 998.83 | 00:00:00 | | 2008-04-28 | 0 | 998.83 | 1,011.23 | 998.83 | 1,005.31 | 00:00:00 | | 2008-04-29 | 0 | 1,005.31 | 1,005.63 | 987.23 | 990.72 | 00:00:00 | | 2008-04-30 | 0 | 990.72 | 991.83 | 983.55 | 986.06 | 00:00:00 | | 2008-05-02 | 0 | 986.06 | 1,012.58 | 984.46 | 1,008.20 | 00:00:00 | | 2008-05-05 | 0 | 1,008.20 | 1,010.00 | 999.08 | 1,009.33 | 00:00:00 | | 2008-05-06 | 0 | 1,009.33 | 1,012.40 | 995.32 | 1,006.73 | 00:00:00 | | 2008-05-07 | 0 | 1,006.73 | 1,023.97 | 1,006.67 | 1,020.05 | 00:00:00 | | 2008-05-08 | 0 | 1,020.05 | 1,020.05 | 1,009.81 | 1,019.67 | 00:00:00 | | 2008-05-09 | 0 | 1,019.67 | 1,019.67 | 999.23 | 1,003.51 | 00:00:00 | | 2008-05-12 | 0 | 1,003.51 | 1,008.48 | 999.99 | 1,008.30 | 00:00:00 | | 2008-05-13 | 0 | 1,008.30 | 1,016.12 | 999.79 | 1,011.86 | 00:00:00 | | 2008-05-14 | 0 | 1,011.86 | 1,016.47 | 999.33 | 1,012.86 | 00:00:00 | | 2008-05-15 | 0 | 1,012.86 | 1,018.75 | 1,001.81 | 1,018.13 | 00:00:00 | | 2008-05-16 | 0 | 1,018.13 | 1,030.51 | 1,018.13 | 1,023.18 | 00:00:00 | | 2008-05-19 | 0 | 1,023.18 | 1,036.86 | 1,023.18 | 1,036.86 | 00:00:00 | | 2008-05-20 | 0 | 1,036.86 | 1,036.86 | 1,010.86 | 1,011.62 | 00:00:00 | | 2008-05-21 | 0 | 1,011.62 | 1,015.44 | 1,001.83 | 1,004.36 | 00:00:00 | | 2008-05-22 | 0 | 1,004.36 | 1,018.59 | 992.10 | 1,017.20 | 00:00:00 | | 2008-05-23 | 0 | 1,017.20 | 1,017.20 | 994.23 | 994.23 | 00:00:00 | | 2008-05-26 | 0 | 994.23 | 1,000.41 | 993.91 | 997.56 | 00:00:00 | | 2008-05-27 | 0 | 997.56 | 1,003.19 | 981.18 | 993.00 | 00:00:00 | | 2008-05-28 | 0 | 993.00 | 1,007.51 | 986.25 | 1,002.83 | 00:00:00 | | 2008-05-29 | 0 | 1,002.83 | 1,005.46 | 992.31 | 1,001.83 | 00:00:00 | | 2008-05-30 | 0 | 1,001.83 | 1,010.06 | 1,001.83 | 1,004.90 | 00:00:00 | | 2008-06-02 | 0 | 1,004.90 | 1,004.90 | 990.27 | 995.59 | 00:00:00 | | 2008-06-03 | 0 | 995.59 | 999.59 | 993.04 | 997.86 | 00:00:00 | | 2008-06-04 | 0 | 997.86 | 997.86 | 976.60 | 983.51 | 00:00:00 | | 2008-06-05 | 0 | 983.51 | 991.90 | 979.43 | 981.15 | 00:00:00 | | 2008-06-09 | 0 | 981.15 | 981.15 | 955.18 | 957.83 | 00:00:00 | | 2008-06-10 | 0 | 957.83 | 957.83 | 944.36 | 951.47 | 00:00:00 | | 2008-06-11 | 0 | 951.47 | 958.48 | 931.45 | 934.86 | 00:00:00 | | 2008-06-12 | 0 | 934.86 | 948.14 | 932.25 | 947.47 | 00:00:00 | | 2008-06-13 | 0 | 947.47 | 948.84 | 932.69 | 947.58 | 00:00:00 | | 2008-06-16 | 0 | 947.58 | 954.26 | 940.07 | 947.49 | 00:00:00 | | 2008-06-17 | 0 | 947.49 | 960.66 | 947.49 | 956.90 | 00:00:00 | | 2008-06-18 | 0 | 956.90 | 961.92 | 938.84 | 941.62 | 00:00:00 | | 2008-06-19 | 0 | 941.62 | 942.51 | 931.70 | 932.82 | 00:00:00 | | 2008-06-23 | 0 | 932.82 | 932.82 | 914.06 | 914.40 | 00:00:00 | | 2008-06-24 | 0 | 914.40 | 920.13 | 887.34 | 897.72 | 00:00:00 | | 2008-06-25 | 0 | 897.72 | 911.71 | 897.72 | 910.64 | 00:00:00 | | 2008-06-26 | 0 | 910.64 | 910.64 | 878.06 | 880.56 | 00:00:00 | | 2008-06-27 | 0 | 880.56 | 882.85 | 855.68 | 862.65 | 00:00:00 | | 2008-06-30 | 0 | 862.65 | 864.17 | 841.66 | 857.65 | 00:00:00 | | 2008-07-01 | 0 | 857.65 | 859.73 | 833.25 | 841.07 | 00:00:00 | | 2008-07-02 | 0 | 841.07 | 861.02 | 841.07 | 849.50 | 00:00:00 | | 2008-07-03 | 0 | 849.50 | 853.33 | 824.81 | 851.58 | 00:00:00 | | 2008-07-04 | 0 | 851.58 | 853.71 | 836.37 | 839.92 | 00:00:00 | | 2008-07-07 | 0 | 839.92 | 853.14 | 838.30 | 853.14 | 00:00:00 | | 2008-07-08 | 0 | 853.14 | 853.14 | 828.46 | 836.38 | 00:00:00 | | 2008-07-09 | 0 | 836.38 | 856.01 | 836.38 | 851.44 | 00:00:00 | | 2008-07-10 | 0 | 851.44 | 851.44 | 832.17 | 833.58 | 00:00:00 | | 2008-07-11 | 0 | 833.58 | 840.03 | 811.75 | 813.60 | 00:00:00 | | 2008-07-14 | 0 | 813.60 | 835.59 | 813.60 | 826.59 | 00:00:00 | | 2008-07-15 | 0 | 826.59 | 826.59 | 801.54 | 814.99 | 00:00:00 | | 2008-07-16 | 0 | 814.99 | 829.79 | 807.19 | 826.83 | 00:00:00 | | 2008-07-17 | 0 | 826.83 | 863.62 | 826.83 | 858.40 | 00:00:00 | | 2008-07-18 | 0 | 858.40 | 883.24 | 852.63 | 881.02 | 00:00:00 | | 2008-07-21 | 0 | 881.02 | 888.40 | 865.35 | 886.62 | 00:00:00 | | 2008-07-22 | 0 | 886.62 | 886.62 | 851.54 | 863.47 | 00:00:00 | | 2008-07-23 | 0 | 863.47 | 887.12 | 863.47 | 880.57 | 00:00:00 | | 2008-07-24 | 0 | 880.57 | 883.66 | 855.65 | 857.33 | 00:00:00 | | 2008-07-25 | 0 | 857.33 | 864.62 | 841.00 | 858.29 | 00:00:00 | | 2008-07-28 | 0 | 858.29 | 859.26 | 848.69 | 850.31 | 00:00:00 | | 2008-07-29 | 0 | 850.31 | 854.70 | 834.55 | 851.63 | 00:00:00 | | 2008-07-30 | 0 | 851.63 | 869.68 | 851.63 | 865.95 | 00:00:00 | | 2008-07-31 | 0 | 865.95 | 871.91 | 858.32 | 867.44 | 00:00:00 | | 2008-08-01 | 0 | 867.44 | 867.44 | 852.49 | 854.68 | 00:00:00 | | 2008-08-04 | 0 | 854.68 | 860.82 | 846.58 | 847.15 | 00:00:00 | | 2008-08-05 | 0 | 847.15 | 877.63 | 847.15 | 876.59 | 00:00:00 | | 2008-08-06 | 0 | 876.59 | 889.83 | 876.59 | 886.52 | 00:00:00 | | 2008-08-07 | 0 | 886.52 | 895.91 | 876.61 | 881.35 | 00:00:00 | | 2008-08-08 | 0 | 881.35 | 885.01 | 867.52 | 885.01 | 00:00:00 | | 2008-08-11 | 0 | 885.01 | 901.45 | 885.01 | 900.26 | 00:00:00 | | 2008-08-12 | 0 | 900.26 | 903.05 | 891.10 | 894.00 | 00:00:00 | | 2008-08-13 | 0 | 894.00 | 894.24 | 866.17 | 868.81 | 00:00:00 | | 2008-08-14 | 0 | 868.81 | 877.90 | 864.68 | 874.73 | 00:00:00 | | 2008-08-15 | 0 | 874.73 | 881.83 | 869.61 | 873.33 | 00:00:00 | | 2008-08-18 | 0 | 873.33 | 881.51 | 869.47 | 875.27 | 00:00:00 | | 2008-08-19 | 0 | 875.27 | 875.27 | 837.98 | 838.00 | 00:00:00 | | 2008-08-20 | 0 | 838.00 | 846.46 | 832.92 | 842.44 | 00:00:00 | | 2008-08-21 | 0 | 842.44 | 845.50 | 830.79 | 837.07 | 00:00:00 | | 2008-08-22 | 0 | 837.07 | 865.02 | 837.07 | 865.02 | 00:00:00 | | 2008-08-25 | 0 | 865.02 | 865.27 | 850.90 | 852.20 | 00:00:00 | | 2008-08-26 | 0 | 852.20 | 860.89 | 844.51 | 860.71 | 00:00:00 | | 2008-08-27 | 0 | 860.71 | 862.94 | 847.39 | 862.93 | 00:00:00 | | 2008-08-28 | 0 | 862.93 | 878.81 | 855.21 | 876.74 | 00:00:00 | | 2008-08-29 | 0 | 876.74 | 881.54 | 868.86 | 870.86 | 00:00:00 | | 2008-09-01 | 0 | 870.86 | 873.41 | 858.52 | 873.41 | 00:00:00 | | 2008-09-02 | 0 | 873.41 | 893.79 | 864.54 | 889.36 | 00:00:00 | | 2008-09-03 | 0 | 889.36 | 889.36 | 876.30 | 880.75 | 00:00:00 | | 2008-09-04 | 0 | 880.75 | 883.53 | 850.53 | 850.53 | 00:00:00 | | 2008-09-05 | 0 | 850.53 | 850.53 | 823.45 | 825.01 | 00:00:00 | | 2008-09-08 | 0 | 825.01 | 869.01 | 825.01 | 855.95 | 00:00:00 | | 2008-09-09 | 0 | 855.95 | 866.51 | 843.02 | 846.60 | 00:00:00 | | 2008-09-10 | 0 | 846.60 | 850.10 | 836.06 | 840.33 | 00:00:00 | | 2008-09-11 | 0 | 840.33 | 841.36 | 819.37 | 827.66 | 00:00:00 | | 2008-09-12 | 0 | 827.66 | 849.58 | 827.66 | 847.79 | 00:00:00 | | 2008-09-15 | 0 | 847.79 | 847.79 | 807.38 | 822.60 | 00:00:00 | | 2008-09-16 | 0 | 822.60 | 822.60 | 796.22 | 808.91 | 00:00:00 | | 2008-09-17 | 0 | 808.91 | 822.62 | 777.08 | 779.37 | 00:00:00 | | 2008-09-18 | 0 | 779.37 | 796.99 | 772.75 | 781.53 | 00:00:00 | | 2008-09-19 | 0 | 781.53 | 858.30 | 781.53 | 851.72 | 00:00:00 | | 2008-09-22 | 0 | 851.72 | 858.62 | 836.19 | 836.43 | 00:00:00 | | 2008-09-23 | 0 | 836.43 | 836.43 | 808.99 | 821.11 | 00:00:00 | | 2008-09-24 | 0 | 821.11 | 824.34 | 812.93 | 816.70 | 00:00:00 | | 2008-09-25 | 0 | 816.70 | 837.41 | 813.54 | 836.86 | 00:00:00 | | 2008-09-26 | 0 | 836.86 | 836.86 | 811.88 | 821.38 | 00:00:00 | | 2008-09-29 | 0 | 821.38 | 821.50 | 772.68 | 774.33 | 00:00:00 | | 2008-09-30 | 0 | 774.33 | 784.93 | 749.51 | 768.49 | 00:00:00 | | 2008-10-01 | 0 | 768.49 | 780.62 | 764.56 | 769.33 | 00:00:00 | | 2008-10-02 | 0 | 769.33 | 786.80 | 758.45 | 761.69 | 00:00:00 | | 2008-10-03 | 0 | 761.69 | 784.21 | 753.64 | 780.39 | 00:00:00 | | 2008-10-06 | 0 | 780.39 | 780.39 | 718.51 | 723.91 | 00:00:00 | | 2008-10-07 | 0 | 723.91 | 739.99 | 705.05 | 707.21 | 00:00:00 | | 2008-10-08 | 0 | 707.21 | 713.43 | 654.80 | 663.69 | 00:00:00 | | 2008-10-09 | 0 | 663.69 | 692.46 | 656.41 | 659.07 | 00:00:00 | | 2008-10-10 | 0 | 659.07 | 659.07 | 601.67 | 622.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
