TR4DER - OMXS30 - OMX Stockholm [^OMX] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2008-10-10	0	659.07	659.07	601.67	622.98	00:00:00
2008-10-13	0	622.98	679.70	622.98	675.85	00:00:00
2008-10-14	0	675.85	722.48	675.85	686.24	00:00:00
2008-10-15	0	686.24	691.27	644.17	647.03	00:00:00
2008-10-16	0	647.03	662.20	616.20	627.55	00:00:00
2008-10-17	0	627.55	656.79	619.50	632.34	00:00:00
2008-10-20	0	632.34	664.65	632.34	661.70	00:00:00
2008-10-21	0	661.70	682.78	661.70	666.80	00:00:00
2008-10-22	0	666.80	666.80	636.23	642.19	00:00:00
2008-10-23	0	642.19	646.08	616.95	631.19	00:00:00
2008-10-24	0	631.19	631.19	567.79	593.87	00:00:00
2008-10-27	0	593.87	593.87	556.77	575.71	00:00:00
2008-10-28	0	575.71	593.63	569.39	582.50	00:00:00
2008-10-29	0	582.50	618.67	582.50	615.67	00:00:00
2008-10-30	0	615.67	654.97	615.67	646.09	00:00:00
2008-10-31	0	646.09	648.89	635.04	638.91	00:00:00
2008-11-03	0	638.91	667.88	638.91	667.88	00:00:00
2008-11-04	0	667.88	716.23	667.88	713.67	00:00:00
2008-11-05	0	713.67	715.20	692.80	702.52	00:00:00
2008-11-06	0	702.52	702.52	656.40	658.02	00:00:00
2008-11-07	0	658.02	684.19	658.02	679.20	00:00:00
2008-11-10	0	679.20	708.12	679.20	684.71	00:00:00
2008-11-11	0	684.71	684.71	645.92	649.46	00:00:00
2008-11-12	0	649.46	661.64	623.70	630.26	00:00:00
2008-11-13	0	630.26	644.06	623.32	634.72	00:00:00
2008-11-14	0	634.72	656.99	630.35	635.59	00:00:00
2008-11-17	0	635.59	641.37	623.51	631.92	00:00:00
2008-11-18	0	631.92	633.57	609.07	627.37	00:00:00
2008-11-19	0	627.37	629.70	594.12	594.12	00:00:00
2008-11-20	0	594.12	594.12	572.47	587.71	00:00:00
2008-11-21	0	587.71	594.80	560.94	567.61	00:00:00
2008-11-24	0	567.61	629.23	567.61	626.46	00:00:00
2008-11-25	0	626.46	644.55	614.37	634.02	00:00:00
2008-11-26	0	634.02	638.79	617.49	628.86	00:00:00
2008-11-27	0	628.86	645.62	628.86	645.51	00:00:00
2008-11-28	0	645.51	647.88	628.79	641.74	00:00:00
2008-12-01	0	641.74	642.63	605.41	607.09	00:00:00
2008-12-02	0	607.09	636.64	591.70	636.64	00:00:00
2008-12-03	0	636.64	645.37	622.89	643.66	00:00:00
2008-12-04	0	643.66	664.36	634.04	640.39	00:00:00
2008-12-05	0	640.39	640.39	603.65	608.64	00:00:00
2008-12-08	0	608.64	668.97	608.64	666.65	00:00:00
2008-12-09	0	666.65	692.21	653.76	685.42	00:00:00
2008-12-10	0	685.42	688.61	672.13	688.33	00:00:00
2008-12-11	0	688.33	688.33	669.73	676.78	00:00:00
2008-12-12	0	676.78	676.78	646.27	659.80	00:00:00
2008-12-15	0	659.80	672.12	650.50	651.18	00:00:00
2008-12-16	0	651.18	667.00	650.25	667.00	00:00:00
2008-12-17	0	667.00	679.25	655.02	664.34	00:00:00
2008-12-18	0	664.34	676.98	664.34	672.26	00:00:00
2008-12-19	0	672.26	672.26	663.03	663.98	00:00:00
2008-12-22	0	663.98	664.44	650.80	655.63	00:00:00
2008-12-23	0	655.63	661.41	650.12	659.18	00:00:00
2008-12-24	0	659.18	659.18	659.18	659.18	00:00:00
2008-12-26	0	659.18	659.18	659.18	659.18	00:00:00
2008-12-29	0	659.18	665.46	654.48	657.27	00:00:00
2008-12-30	0	657.27	666.76	657.27	662.33	00:00:00
2008-12-31	0	662.33	662.33	662.33	662.33	00:00:00
2009-01-02	0	662.33	695.72	662.33	693.78	00:00:00
2009-01-05	0	693.78	704.23	690.62	693.76	00:00:00
2009-01-06	0	693.76	693.76	693.76	693.76	00:00:00
2009-01-07	0	693.76	704.49	693.76	701.41	00:00:00
2009-01-08	0	701.41	701.41	684.58	695.95	00:00:00
2009-01-09	0	695.95	695.95	683.41	685.83	00:00:00
2009-01-12	0	685.83	685.83	666.47	667.97	00:00:00
2009-01-13	0	667.97	667.97	649.05	656.62	00:00:00
2009-01-14	0	656.62	662.14	619.70	622.59	00:00:00
2009-01-15	0	622.59	633.88	612.15	620.32	00:00:00
2009-01-16	0	620.32	636.75	620.32	628.69	00:00:00
2009-01-19	0	628.69	638.57	614.33	621.80	00:00:00
2009-01-20	0	621.80	627.38	595.19	597.76	00:00:00
2009-01-21	0	597.76	620.14	591.62	615.11	00:00:00
2009-01-22	0	615.11	627.88	606.39	608.73	00:00:00
2009-01-23	0	608.73	610.37	591.65	604.12	00:00:00
2009-01-26	0	604.12	625.02	600.38	623.25	00:00:00
2009-01-27	0	623.25	624.56	610.81	624.05	00:00:00
2009-01-28	0	624.05	643.23	624.05	639.29	00:00:00
2009-01-29	0	639.29	639.29	614.54	616.10	00:00:00
2009-01-30	0	616.10	627.37	613.39	617.38	00:00:00
2009-02-02	0	617.38	617.50	595.62	602.08	00:00:00
2009-02-03	0	602.08	623.64	597.70	622.74	00:00:00
2009-02-04	0	622.74	649.28	620.67	644.71	00:00:00
2009-02-05	0	644.71	644.00	627.68	643.20	00:00:00
2009-02-06	0	643.20	673.65	642.45	670.54	00:00:00
2009-02-09	0	670.54	690.51	663.79	688.42	00:00:00
2009-02-10	0	688.42	687.13	672.78	676.48	00:00:00
2009-02-11	0	676.48	684.23	665.34	676.35	00:00:00
2009-02-12	0	676.35	676.06	657.99	672.86	00:00:00
2009-02-13	0	672.86	685.48	673.36	677.70	00:00:00
2009-02-16	0	677.70	686.66	671.87	681.61	00:00:00
2009-02-17	0	681.61	680.73	645.36	647.84	00:00:00
2009-02-18	0	647.84	655.74	636.07	653.24	00:00:00
2009-02-19	0	653.24	663.79	646.11	662.45	00:00:00
2009-02-20	0	662.45	661.19	635.93	636.14	00:00:00
2009-02-23	0	619.13	619.13	619.13	619.13	00:00:00
2009-02-24	0	619.13	629.11	608.57	617.95	00:00:00
2009-02-25	0	617.95	633.70	615.88	617.40	00:00:00
2009-02-26	0	618.78	646.40	618.53	643.94	00:00:00
2009-02-27	0	642.93	643.06	629.70	640.39	00:00:00
2009-03-02	0	638.38	638.63	615.37	619.27	00:00:00
2009-03-03	0	618.77	623.51	602.66	604.31	00:00:00
2009-03-04	0	604.81	630.23	604.68	630.23	00:00:00
2009-03-05	0	629.73	629.98	605.40	608.98	00:00:00
2009-03-06	0	608.98	617.34	602.68	607.45	00:00:00
2009-03-09	0	606.57	615.77	593.28	615.55	00:00:00
2009-03-10	0	613.94	651.39	609.17	650.61	00:00:00
2009-03-11	0	649.86	671.13	642.64	666.58	00:00:00
2009-03-12	0	665.84	669.81	649.31	667.65	00:00:00
2009-03-13	0	669.02	685.33	652.58	659.31	00:00:00
2009-03-16	0	660.52	675.89	660.16	675.89	00:00:00
2009-03-17	0	675.28	675.47	661.76	664.05	00:00:00
2009-03-18	0	664.90	675.57	655.66	662.76	00:00:00
2009-03-19	0	663.61	689.96	658.99	679.58	00:00:00
2009-03-20	0	674.95	675.07	657.18	661.59	00:00:00
2009-03-23	0	661.47	670.50	652.43	667.98	00:00:00
2009-03-24	0	667.13	678.40	652.19	654.12	00:00:00
2009-03-25	0	654.00	672.04	646.16	665.76	00:00:00
2009-03-26	0	665.76	667.03	655.83	667.03	00:00:00
2009-03-27	0	666.30	668.93	653.18	655.59	00:00:00
2009-03-30	0	653.88	654.00	629.69	633.09	00:00:00
2009-03-31	0	633.82	653.45	633.82	653.05	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>