OMXS30

🏛️ sweden →
2,646.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,399.75 2,410.25 2,398.25 2,401.25 0.0M
2023-12-28 2,402.00 2,407.00 2,392.00 2,396.75 0.0M
2023-12-27 2,397.00 2,407.75 2,386.50 2,399.00 0.1M
2023-12-22 2,377.50 2,393.25 2,374.25 2,387.00 0.1M
2023-12-21 2,390.00 2,393.00 2,374.50 2,385.75 0.1M
2023-12-20 2,397.00 2,406.50 2,388.00 2,403.50 0.1M
2023-12-19 2,385.25 2,402.00 2,385.00 2,396.00 0.1M
2023-12-18 2,390.50 2,395.25 2,382.25 2,384.75 0.1M
2023-12-15 2,373.00 2,395.00 2,372.50 2,386.94 0.0M
2023-12-14 2,359.75 2,370.50 2,352.25 2,365.00 0.1M
2023-12-13 2,338.75 2,345.50 2,323.25 2,325.00 0.2M
2023-12-12 2,338.75 2,346.50 2,334.00 2,336.75 0.2M
2023-12-11 2,317.25 2,343.00 2,314.50 2,339.00 0.2M
2023-12-08 2,292.00 2,322.00 2,289.50 2,315.25 0.1M
2023-12-07 2,289.50 2,296.75 2,282.25 2,287.75 0.1M
2023-12-06 2,273.50 2,300.25 2,269.00 2,294.25 0.1M
2023-12-05 2,255.75 2,274.00 2,255.75 2,270.50 0.1M
2023-12-04 2,252.75 2,269.00 2,252.00 2,257.50 0.1M
2023-12-01 2,243.50 2,259.50 2,239.50 2,254.25 0.1M
2023-11-30 2,240.50 2,249.25 2,232.00 2,235.00 0.1M
2023-11-29 2,222.50 2,244.75 2,216.25 2,239.75 0.1M
2023-11-28 2,225.50 2,229.00 2,214.00 2,220.50 0.1M
2023-11-27 2,228.75 2,238.50 2,224.00 2,232.25 0.1M
2023-11-24 2,227.75 2,240.25 2,227.75 2,236.75 0.1M
2023-11-23 2,222.75 2,237.75 2,218.75 2,234.25 0.1M
2023-11-22 2,206.00 2,230.25 2,205.75 2,221.00 0.1M
2023-11-21 2,212.00 2,216.00 2,200.25 2,205.75 0.1M
2023-11-20 2,205.75 2,216.00 2,198.75 2,212.00 0.1M
2023-11-17 2,182.50 2,201.00 2,182.50 2,198.12 0.0M
2023-11-16 2,195.00 2,196.00 2,168.00 2,171.75 0.1M
2023-11-15 2,174.00 2,199.50 2,174.00 2,196.00 0.2M
2023-11-14 2,129.00 2,171.00 2,122.50 2,169.25 0.3M
2023-11-13 2,122.00 2,132.00 2,116.75 2,124.00 0.1M
2023-11-10 2,125.25 2,128.25 2,103.50 2,115.50 0.1M
2023-11-09 2,114.75 2,141.25 2,112.75 2,138.00 0.1M
2023-11-08 2,107.00 2,125.25 2,102.00 2,111.00 0.1M
2023-11-07 2,112.50 2,125.00 2,106.25 2,114.75 0.1M
2023-11-06 2,137.00 2,141.50 2,111.75 2,121.75 0.1M
2023-11-03 2,123.25 2,134.75 2,118.00 2,133.25 0.0M
2023-11-02 2,088.75 2,123.50 2,085.50 2,110.00 0.1M
2023-11-01 2,083.50 2,086.50 2,061.00 2,073.75 0.1M
2023-10-31 2,064.50 2,084.75 2,059.50 2,078.25 0.1M
2023-10-30 2,051.75 2,066.50 2,048.00 2,058.75 0.1M
2023-10-27 2,068.00 2,074.50 2,042.50 2,048.50 0.1M
2023-10-26 2,053.00 2,073.75 2,038.00 2,067.25 0.1M
2023-10-25 2,072.25 2,087.25 2,057.25 2,076.00 0.1M
2023-10-24 2,068.50 2,080.25 2,051.50 2,075.00 0.1M
2023-10-23 2,087.75 2,089.75 2,053.50 2,066.00 0.1M
2023-10-20 2,104.25 2,104.25 2,082.25 2,083.66 0.0M
2023-10-19 2,136.50 2,149.00 2,117.50 2,121.00 0.1M
2023-10-18 2,169.00 2,177.50 2,138.25 2,142.75 0.2M
2023-10-17 2,184.50 2,184.50 2,154.50 2,168.50 0.3M
2023-10-16 2,192.75 2,201.50 2,176.75 2,193.00 0.2M
2023-10-13 2,205.00 2,209.25 2,185.50 2,188.00 0.1M
2023-10-12 2,205.75 2,235.95 2,205.25 2,211.50 0.2M
2023-10-11 2,185.00 2,198.25 2,182.50 2,193.75 0.1M
2023-10-10 2,151.00 2,197.75 2,147.00 2,196.50 0.1M
2023-10-09 2,146.50 2,152.25 2,130.25 2,133.00 0.1M
2023-10-06 2,132.50 2,162.75 2,126.50 2,153.00 0.1M
2023-10-05 2,117.50 2,140.75 2,117.25 2,130.00 0.1M
2023-10-04 2,113.25 2,125.75 2,105.00 2,115.75 0.1M
2023-10-03 2,135.00 2,150.25 2,121.75 2,123.50 0.1M
2023-10-02 2,156.50 2,176.25 2,136.00 2,143.75 0.1M
2023-09-29 2,146.25 2,167.25 2,145.25 2,160.00 0.1M
2023-09-28 2,131.00 2,145.25 2,121.00 2,140.00 0.1M
2023-09-27 2,137.25 2,146.50 2,125.00 2,129.75 0.1M
2023-09-26 2,150.00 2,150.75 2,125.75 2,136.00 0.1M
2023-09-25 2,164.00 2,172.25 2,142.75 2,158.75 0.1M
2023-09-22 2,173.25 2,179.50 2,164.25 2,167.75 0.1M
2023-09-21 2,191.50 2,194.25 2,172.75 2,179.50 0.1M
2023-09-20 2,181.25 2,212.00 2,180.00 2,209.50 0.1M
2023-09-19 2,188.25 2,194.75 2,174.50 2,180.50 0.1M
2023-09-18 2,196.25 2,200.25 2,185.50 2,190.00 0.1M
2023-09-15 2,200.00 2,210.25 2,199.75 2,199.03 0.0M
2023-09-14 2,163.00 2,196.00 2,157.75 2,192.00 0.1M
2023-09-13 2,170.00 2,173.25 2,149.50 2,164.75 0.1M
2023-09-12 2,190.00 2,192.75 2,175.00 2,177.50 0.3M
2023-09-11 2,178.50 2,195.00 2,178.50 2,187.25 0.2M
2023-09-08 2,192.00 2,194.00 2,163.75 2,176.75 0.1M
2023-09-07 2,195.75 2,207.75 2,178.50 2,186.25 0.1M
2023-09-06 2,198.25 2,210.75 2,186.50 2,204.00 0.1M
2023-09-05 2,191.00 2,213.50 2,187.75 2,205.00 0.1M
2023-09-04 2,193.00 2,211.75 2,193.00 2,197.25 0.1M
2023-09-01 2,184.50 2,204.25 2,179.00 2,191.50 0.1M
2023-08-31 2,194.00 2,199.00 2,181.50 2,189.00 0.1M
2023-08-30 2,202.25 2,203.00 2,182.25 2,190.50 0.1M
2023-08-29 2,188.75 2,200.25 2,183.25 2,198.00 0.1M
2023-08-28 2,165.25 2,182.50 2,165.25 2,181.00 0.1M
2023-08-25 2,141.50 2,169.75 2,136.50 2,153.25 0.1M
2023-08-24 2,168.75 2,184.00 2,147.25 2,151.75 0.1M
2023-08-23 2,164.25 2,167.25 2,153.50 2,159.75 0.1M
2023-08-22 2,153.25 2,169.25 2,148.50 2,160.25 0.1M
2023-08-21 2,142.50 2,166.25 2,142.50 2,146.25 0.1M
2023-08-18 2,143.45 2,144.00 2,132.50 2,141.11 0.0M
2023-08-17 2,173.00 2,173.00 2,150.55 2,152.00 0.1M
2023-08-16 2,167.25 2,186.75 2,160.00 2,182.50 0.2M
2023-08-15 2,217.50 2,217.50 2,173.00 2,177.50 0.3M
2023-08-14 2,194.00 2,212.00 2,191.50 2,204.00 0.2M
2023-08-11 2,220.25 2,220.25 2,197.25 2,200.50 0.1M
2023-08-10 2,219.50 2,233.25 2,213.75 2,228.00 0.1M
2023-08-09 2,205.25 2,228.25 2,205.25 2,210.25 0.1M
2023-08-08 2,198.50 2,213.00 2,188.25 2,193.00 0.1M
2023-08-07 2,203.75 2,212.50 2,193.75 2,209.75 0.1M
2023-08-04 2,205.50 2,216.25 2,194.00 2,210.00 0.1M
2023-08-03 2,216.75 2,216.75 2,191.25 2,194.75 0.1M
2023-08-02 2,220.75 2,233.25 2,202.00 2,224.75 0.1M
2023-08-01 2,249.25 2,257.50 2,243.25 2,244.25 0.1M
2023-07-31 2,256.00 2,261.25 2,248.75 2,255.50 0.1M
2023-07-28 2,252.50 2,263.75 2,250.00 2,259.00 0.1M
2023-07-27 2,246.75 2,270.00 2,240.75 2,259.50 0.1M
2023-07-26 2,259.50 2,260.25 2,223.50 2,237.50 0.1M
2023-07-25 2,250.00 2,266.50 2,236.75 2,264.75 0.1M
2023-07-24 2,221.00 2,252.00 2,221.00 2,249.25 0.1M
2023-07-21 2,221.50 2,221.50 2,203.50 2,221.88 0.0M
2023-07-20 2,223.25 2,230.25 2,200.75 2,226.50 0.1M
2023-07-19 2,267.25 2,274.25 2,234.50 2,238.00 0.2M
2023-07-18 2,247.00 2,261.60 2,240.90 2,260.00 0.3M
2023-07-17 2,232.75 2,247.25 2,227.25 2,245.25 0.2M
2023-07-14 2,255.25 2,264.00 2,243.00 2,247.00 0.1M
2023-07-13 2,268.25 2,272.75 2,256.25 2,264.50 0.1M
2023-07-12 2,255.75 2,270.25 2,241.00 2,270.00 0.1M
2023-07-11 2,254.00 2,257.00 2,233.25 2,251.00 0.1M
2023-07-10 2,240.25 2,250.50 2,230.75 2,244.00 0.1M
2023-07-07 2,244.25 2,258.25 2,230.00 2,251.00 0.1M
2023-07-06 2,274.25 2,277.00 2,232.00 2,235.00 0.1M
2023-07-05 2,293.50 2,302.00 2,278.00 2,280.25 0.1M
2023-07-04 2,304.50 2,307.25 2,294.75 2,303.50 0.0M
2023-07-03 2,318.00 2,322.50 2,300.00 2,300.25 0.1M
2023-06-30 2,300.00 2,320.50 2,294.75 2,316.25 0.1M
2023-06-29 2,270.50 2,297.75 2,268.00 2,290.00 0.1M
2023-06-28 2,261.00 2,275.00 2,260.00 2,265.75 0.1M
2023-06-27 2,246.50 2,253.25 2,226.25 2,251.00 0.1M
2023-06-26 2,234.00 2,247.25 2,211.00 2,242.00 0.1M
2023-06-22 2,259.50 2,259.50 2,230.00 2,242.00 0.1M
2023-06-21 2,284.75 2,287.25 2,265.25 2,271.50 0.1M
2023-06-20 2,291.75 2,298.25 2,284.25 2,286.25 0.1M
2023-06-19 2,316.25 2,321.25 2,297.75 2,298.25 0.1M
2023-06-16 2,321.45 2,322.75 2,312.50 2,321.57 0.0M
2023-06-15 2,303.50 2,318.35 2,292.75 2,312.50 0.1M
2023-06-14 2,315.00 2,317.75 2,304.75 2,315.50 0.2M
2023-06-13 2,315.00 2,327.00 2,310.50 2,324.00 0.3M
2023-06-12 2,311.75 2,317.75 2,297.00 2,300.50 0.2M
2023-06-09 2,307.00 2,311.25 2,294.25 2,302.75 0.1M
2023-06-08 2,302.75 2,313.75 2,297.25 2,306.75 0.1M
2023-06-07 2,302.25 2,315.00 2,302.25 2,310.00 0.1M
2023-06-05 2,293.75 2,314.50 2,292.00 2,295.00 0.1M
2023-06-02 2,267.00 2,299.75 2,267.00 2,299.75 0.1M
2023-06-01 2,250.00 2,261.00 2,241.75 2,256.25 0.1M
2023-05-31 2,240.75 2,263.75 2,237.00 2,239.25 0.1M
2023-05-30 2,263.75 2,284.00 2,257.00 2,259.25 0.1M
2023-05-29 2,287.50 2,291.50 2,257.75 2,259.50 0.0M
2023-05-26 2,243.50 2,282.00 2,243.50 2,279.00 0.1M
2023-05-25 2,240.75 2,249.50 2,225.75 2,237.50 0.1M
2023-05-24 2,253.00 2,258.50 2,229.50 2,234.75 0.1M
2023-05-23 2,284.00 2,288.00 2,270.50 2,272.25 0.1M
2023-05-22 2,286.00 2,294.00 2,281.75 2,288.75 0.1M
2023-05-19 2,278.00 2,289.35 2,276.65 2,286.96 0.0M
2023-05-17 2,230.00 2,249.00 2,225.00 2,244.00 0.1M
2023-05-16 2,242.00 2,251.50 2,230.25 2,236.00 0.3M
2023-05-15 2,244.00 2,253.50 2,239.25 2,248.75 0.3M
2023-05-12 2,239.50 2,248.50 2,230.75 2,235.00 0.1M
2023-05-11 2,212.25 2,240.50 2,211.00 2,229.50 0.1M
2023-05-10 2,223.50 2,233.00 2,190.00 2,205.25 0.1M
2023-05-09 2,234.75 2,237.50 2,209.75 2,220.75 0.1M
2023-05-08 2,242.00 2,246.50 2,229.75 2,240.00 0.1M
2023-05-05 2,237.00 2,242.50 2,210.75 2,242.25 0.1M
2023-05-04 2,228.25 2,235.75 2,219.50 2,228.00 0.1M
2023-05-03 2,240.00 2,254.00 2,226.50 2,235.50 0.1M
2023-05-02 2,279.00 2,281.25 2,228.50 2,230.50 0.1M
2023-04-28 2,277.75 2,281.75 2,245.50 2,265.00 0.1M
2023-04-27 2,238.00 2,277.25 2,218.50 2,262.50 0.1M
2023-04-26 2,245.00 2,245.50 2,213.00 2,230.50 0.1M
2023-04-25 2,246.50 2,247.00 2,226.75 2,239.50 0.1M
2023-04-24 2,237.25 2,254.50 2,232.00 2,250.00 0.1M
2023-04-21 2,247.25 2,258.00 2,234.75 2,246.01 0.0M
2023-04-20 2,251.75 2,259.00 2,240.75 2,250.00 0.1M
2023-04-19 2,251.50 2,257.50 2,243.90 2,250.00 0.2M
2023-04-18 2,250.25 2,267.00 2,246.25 2,257.50 0.3M
2023-04-17 2,256.00 2,264.65 2,243.00 2,246.00 0.2M
2023-04-14 2,236.75 2,255.75 2,231.75 2,250.00 0.1M
2023-04-13 2,219.75 2,228.75 2,207.50 2,226.00 0.1M
2023-04-12 2,226.25 2,241.25 2,211.00 2,217.00 0.1M
2023-04-11 2,204.75 2,214.50 2,200.00 2,212.00 0.1M
2023-04-06 2,184.25 2,188.50 2,173.75 2,186.00 0.0M
2023-04-05 2,210.00 2,210.00 2,168.75 2,176.00 0.1M
2023-04-04 2,213.25 2,229.75 2,202.50 2,208.25 0.1M
2023-04-03 2,212.50 2,214.00 2,199.50 2,200.25 0.1M
2023-03-31 2,190.00 2,217.50 2,184.75 2,216.75 0.1M
2023-03-30 2,146.00 2,188.75 2,143.50 2,187.25 0.1M
2023-03-29 2,111.75 2,135.25 2,107.75 2,129.00 0.1M
2023-03-28 2,112.00 2,120.00 2,094.50 2,099.50 0.1M
2023-03-27 2,097.50 2,114.00 2,084.25 2,099.25 0.1M
2023-03-24 2,108.25 2,108.25 2,066.25 2,068.75 0.1M
2023-03-23 2,110.00 2,117.50 2,088.25 2,116.25 0.1M
2023-03-22 2,116.00 2,129.00 2,112.50 2,119.00 0.1M
2023-03-21 2,110.00 2,126.25 2,102.75 2,124.25 0.1M
2023-03-20 2,029.50 2,104.75 2,025.00 2,092.00 0.1M
2023-03-17 2,141.00 2,146.50 2,097.00 2,098.66 0.0M
2023-03-16 2,127.10 2,135.50 2,087.75 2,127.00 0.1M
2023-03-15 2,184.00 2,184.50 2,093.50 2,097.50 0.3M
2023-03-14 2,148.00 2,195.50 2,147.25 2,190.25 0.4M
2023-03-13 2,198.75 2,204.75 2,139.25 2,154.50 0.4M
2023-03-10 2,208.00 2,215.75 2,180.00 2,192.00 0.2M
2023-03-09 2,246.00 2,255.00 2,230.50 2,247.00 0.1M
2023-03-08 2,239.00 2,256.00 2,239.00 2,250.00 0.1M
2023-03-07 2,261.00 2,271.50 2,245.00 2,245.50 0.1M
2023-03-06 2,260.25 2,271.25 2,255.50 2,265.50 0.1M
2023-03-03 2,227.75 2,259.75 2,226.00 2,257.25 0.1M
2023-03-02 2,207.00 2,222.75 2,200.25 2,215.00 0.1M
2023-03-01 2,233.75 2,247.25 2,210.25 2,213.50 0.1M
2023-02-28 2,231.00 2,237.25 2,217.75 2,228.00 0.1M
2023-02-27 2,218.50 2,248.75 2,216.00 2,240.75 0.1M
2023-02-24 2,234.75 2,244.00 2,201.75 2,212.00 0.1M
2023-02-23 2,232.75 2,246.50 2,227.25 2,233.25 0.1M
2023-02-22 2,225.00 2,229.00 2,205.75 2,227.00 0.1M
2023-02-21 2,235.75 2,249.50 2,219.00 2,228.00 0.1M
2023-02-20 2,255.75 2,258.25 2,238.25 2,242.50 0.1M
2023-02-17 2,241.50 2,251.25 2,230.25 2,246.98 0.0M
2023-02-16 2,263.25 2,269.25 2,241.30 2,254.00 0.1M
2023-02-15 2,229.50 2,259.00 2,225.50 2,254.75 0.2M
2023-02-14 2,238.25 2,255.50 2,222.50 2,231.25 0.3M
2023-02-13 2,207.00 2,237.00 2,200.75 2,234.50 0.2M
2023-02-10 2,225.25 2,229.25 2,190.00 2,201.25 0.1M
2023-02-09 2,259.75 2,268.00 2,233.25 2,238.50 0.1M
2023-02-08 2,270.75 2,272.50 2,246.25 2,248.25 0.1M
2023-02-07 2,262.25 2,270.00 2,252.25 2,253.50 0.1M
2023-02-06 2,284.75 2,285.50 2,255.00 2,260.50 0.1M
2023-02-03 2,278.00 2,299.00 2,267.50 2,294.50 0.1M
2023-02-02 2,229.50 2,289.25 2,225.25 2,288.50 0.1M
2023-02-01 2,200.75 2,218.50 2,197.50 2,214.00 0.1M
2023-01-31 2,205.00 2,206.00 2,187.50 2,201.00 0.1M
2023-01-30 2,192.75 2,208.00 2,186.25 2,204.25 0.1M
2023-01-27 2,190.00 2,207.75 2,188.50 2,200.75 0.1M
2023-01-26 2,214.75 2,216.00 2,187.50 2,195.00 0.1M
2023-01-25 2,219.00 2,222.75 2,197.25 2,208.00 0.1M
2023-01-24 2,231.75 2,232.25 2,207.45 2,220.50 0.1M
2023-01-23 2,208.50 2,230.75 2,207.50 2,230.75 0.1M
2023-01-20 2,179.50 2,193.00 2,179.00 2,191.65 0.0M
2023-01-19 2,205.00 2,210.00 2,173.25 2,175.50 0.1M
2023-01-18 2,222.75 2,234.40 2,212.50 2,220.25 0.2M
2023-01-17 2,225.25 2,227.00 2,211.00 2,212.75 0.3M
2023-01-16 2,219.00 2,228.00 2,210.00 2,227.00 0.1M
2023-01-13 2,226.00 2,228.25 2,206.25 2,218.50 0.1M
2023-01-12 2,215.75 2,236.75 2,201.00 2,227.75 0.1M
2023-01-11 2,188.50 2,219.00 2,183.25 2,212.00 0.1M
2023-01-10 2,182.00 2,186.25 2,170.00 2,182.00 0.1M
2023-01-09 2,163.25 2,193.00 2,139.00 2,192.50 0.1M
2023-01-05 2,122.50 2,139.25 2,111.25 2,136.50 0.0M
2023-01-04 2,097.50 2,124.75 2,097.00 2,118.00 0.1M
2023-01-03 2,069.25 2,106.75 2,068.75 2,090.50 0.1M
2023-01-02 2,051.00 2,078.00 2,051.00 2,077.00 0.0M