OMRX Mortgage Bond 3-5 y

🏛️ sweden →
847.30
Last Update: 2025-10-01
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
2022-12-30 744.33 745.12 744.33 744.56 0.0M
2022-12-29 743.46 744.55 743.46 744.26 0.0M
2022-12-28 742.95 743.84 742.71 743.32 0.0M
2022-12-27 745.31 745.73 742.78 742.88 0.0M
2022-12-23 745.47 746.01 745.22 745.24 0.0M
2022-12-22 747.68 747.86 745.29 745.39 0.0M
2022-12-21 748.82 748.88 747.40 747.40 0.0M
2022-12-20 750.72 750.86 748.75 748.75 0.0M
2022-12-19 750.34 751.05 750.29 750.65 0.0M
2022-12-16 755.63 755.74 750.27 750.27 0.0M
2022-12-15 759.77 759.86 755.55 755.56 0.0M
2022-12-14 759.49 759.82 758.78 759.58 0.0M
2022-12-13 758.65 759.65 757.56 759.43 0.0M
2022-12-12 758.13 758.84 758.08 758.59 0.0M
2022-12-09 757.05 758.54 756.78 758.07 0.0M
2022-12-08 755.98 757.06 755.95 756.99 0.0M
2022-12-07 754.33 755.80 754.33 755.78 0.0M
2022-12-06 752.70 754.27 752.08 754.26 0.0M
2022-12-05 753.78 753.85 752.51 752.63 0.0M
2022-12-02 754.38 755.04 753.46 753.71 0.0M
2022-12-01 751.35 754.40 751.15 754.32 0.0M
2022-11-30 751.94 751.97 750.71 751.15 0.0M
2022-11-29 750.01 752.67 750.01 751.87 0.0M
2022-11-28 750.42 751.05 749.41 749.94 0.0M
2022-11-25 752.81 752.85 750.35 750.35 0.0M
2022-11-24 750.86 753.23 750.86 752.75 0.0M
2022-11-23 750.74 750.77 750.01 750.66 0.0M
2022-11-22 750.84 750.95 749.88 750.67 0.0M
2022-11-21 749.98 750.83 749.26 750.77 0.0M
2022-11-18 749.96 750.76 748.76 749.91 0.0M
2022-11-17 751.05 751.95 749.89 749.89 0.0M
2022-11-16 749.73 751.15 749.47 750.85 0.0M
2022-11-15 748.53 749.79 748.01 749.66 0.0M
2022-11-14 746.30 748.46 746.08 748.46 0.0M
2022-11-11 747.81 748.20 745.96 746.23 0.0M
2022-11-10 743.20 747.78 743.19 747.75 0.0M
2022-11-09 741.86 743.10 741.86 742.99 0.0M
2022-11-08 741.92 772.26 740.96 741.79 0.0M
2022-11-07 741.31 742.18 740.54 741.85 0.0M
2022-11-04 740.69 741.52 740.57 741.24 0.0M
2022-11-03 740.98 740.98 738.54 740.62 0.0M
2022-11-02 740.75 740.96 740.59 740.76 0.0M
2022-11-01 739.68 741.64 739.62 740.67 0.0M
2022-10-31 740.79 740.80 739.40 739.61 0.0M
2022-10-28 741.97 742.51 740.12 740.71 0.0M
2022-10-27 739.16 742.28 738.02 741.90 0.0M
2022-10-26 738.70 739.09 737.94 739.01 0.0M
2022-10-25 737.47 738.80 737.44 738.62 0.0M
2022-10-24 735.42 738.13 735.37 737.39 0.0M
2022-10-21 736.40 736.52 734.62 735.34 0.0M
2022-10-20 736.92 737.04 735.45 736.32 0.0M
2022-10-19 737.96 738.01 736.66 736.69 0.0M
2022-10-18 737.56 737.89 736.49 737.89 0.0M
2022-10-17 736.90 737.65 736.62 737.48 0.0M
2022-10-14 734.82 737.75 734.76 736.83 0.0M
2022-10-13 734.01 736.18 733.96 734.75 0.0M
2022-10-12 733.60 734.14 733.48 733.78 0.0M
2022-10-11 735.05 735.16 733.36 733.52 0.0M
2022-10-10 734.84 735.65 734.78 734.98 0.0M
2022-10-07 737.38 737.38 734.73 734.76 0.0M
2022-10-06 737.71 738.15 737.30 737.30 0.0M
2022-10-05 738.24 738.37 736.83 737.49 0.0M
2022-10-04 734.05 738.21 733.99 738.17 0.0M
2022-10-03 732.69 734.11 731.87 733.98 0.0M
2022-09-30 730.16 733.43 729.98 732.62 0.0M
2022-09-29 731.23 731.38 729.57 730.08 0.0M
2022-09-28 730.06 731.22 727.83 730.99 0.0M
2022-09-27 730.54 731.79 729.86 729.98 0.0M
2022-09-26 733.16 733.20 730.18 730.46 0.0M
2022-09-23 735.85 736.20 731.90 733.09 0.0M
2022-09-22 738.05 738.05 735.78 735.78 0.0M
2022-09-21 736.15 738.19 736.10 737.83 0.0M
2022-09-20 738.78 738.83 736.04 736.08 0.0M
2022-09-19 739.43 739.69 738.71 738.71 0.0M
2022-09-16 740.20 740.38 738.56 739.35 0.0M
2022-09-15 739.72 740.13 739.52 740.13 0.0M
2022-09-14 740.63 740.79 739.16 739.50 0.0M
2022-09-13 741.69 741.80 740.41 740.56 0.0M
2022-09-12 740.88 741.69 739.80 741.62 0.0M
2022-09-09 740.61 741.17 739.19 740.81 0.0M
2022-09-08 742.31 742.97 740.00 740.54 0.0M
2022-09-07 740.22 742.10 740.08 742.10 0.0M
2022-09-06 741.17 741.66 740.03 740.15 0.0M
2022-09-05 742.73 742.80 741.09 741.10 0.0M
2022-09-02 741.40 742.70 740.93 742.67 0.0M
2022-09-01 740.85 741.67 739.82 741.33 0.0M
2022-08-31 739.83 740.86 739.79 740.64 0.0M
2022-08-30 738.37 740.24 737.99 739.76 0.0M
2022-08-29 742.38 742.38 737.76 738.30 0.0M
2022-08-26 745.22 745.33 742.38 742.38 0.0M
2022-08-25 745.63 745.93 745.10 745.16 0.0M
2022-08-24 748.52 748.55 745.37 745.43 0.0M
2022-08-23 751.44 751.52 748.32 748.45 0.0M
2022-08-22 753.65 754.37 751.38 751.38 0.0M
2022-08-19 756.96 757.06 753.47 753.59 0.0M
2022-08-18 757.64 757.67 755.74 756.90 0.0M
2022-08-17 760.30 760.38 757.16 757.47 0.0M
2022-08-16 761.09 761.09 760.23 760.24 0.0M
2022-08-15 759.57 761.03 758.92 761.03 0.0M
2022-08-12 758.71 759.53 758.61 759.52 0.0M
2022-08-11 759.06 759.33 758.37 758.66 0.0M
2022-08-10 757.35 758.96 757.19 758.89 0.0M
2022-08-09 757.58 757.64 757.05 757.29 0.0M
2022-08-08 757.05 757.53 757.00 757.53 0.0M
2022-08-05 759.97 760.04 756.99 756.99 0.0M
2022-08-04 758.24 760.17 758.14 759.92 0.0M
2022-08-03 759.98 760.20 757.76 758.07 0.0M
2022-08-02 759.46 761.53 759.46 759.93 0.0M
2022-08-01 758.27 759.40 758.16 759.40 0.0M
2022-07-29 758.52 758.94 757.57 758.21 0.0M
2022-07-28 755.03 758.46 753.54 758.46 0.0M
2022-07-27 754.85 755.32 754.33 754.92 0.0M
2022-07-26 751.50 754.79 751.50 754.79 0.0M
2022-07-25 751.40 751.50 750.33 751.44 0.0M
2022-07-22 745.79 751.34 745.74 751.34 0.0M
2022-07-21 747.33 747.52 744.72 745.73 0.0M
2022-07-20 746.72 747.40 746.27 747.14 0.0M
2022-07-19 748.01 749.06 746.65 746.65 0.0M
2022-07-18 750.56 750.67 747.95 747.95 0.0M
2022-07-15 751.36 752.93 750.50 750.50 0.0M
2022-07-14 756.49 756.86 751.30 751.30 0.0M
2022-07-13 758.28 758.61 756.32 756.32 0.0M
2022-07-12 756.54 758.32 756.49 758.22 0.0M
2022-07-11 756.59 756.91 756.31 756.48 0.0M
2022-07-08 757.68 757.91 756.54 756.54 0.0M
2022-07-07 759.23 759.55 757.63 757.63 0.0M
2022-07-06 754.18 759.06 754.18 759.06 0.0M
2022-07-05 750.88 754.12 750.86 754.12 0.0M
2022-07-04 751.99 752.91 750.43 750.82 0.0M
2022-07-01 745.94 751.93 745.94 751.93 0.0M
2022-06-30 740.69 745.91 740.54 745.88 0.0M
2022-06-29 737.75 740.49 737.73 740.49 0.0M
2022-06-28 739.23 739.49 737.26 737.68 0.0M
2022-06-27 739.96 740.27 739.08 739.17 0.0M
2022-06-23 735.78 739.89 735.33 739.89 0.0M
2022-06-22 733.45 735.71 733.44 735.71 0.0M
2022-06-21 733.70 733.96 733.16 733.17 0.0M
2022-06-20 733.81 734.94 733.63 733.63 0.0M
2022-06-17 731.69 733.76 731.69 733.74 0.0M
2022-06-16 737.45 737.49 731.24 731.62 0.0M
2022-06-15 739.58 740.29 736.47 737.24 0.0M
2022-06-14 744.92 745.21 739.51 739.51 0.0M
2022-06-13 748.90 749.02 744.69 744.86 0.0M
2022-06-10 750.50 750.56 748.83 748.84 0.0M
2022-06-09 752.10 752.38 750.18 750.44 0.0M
2022-06-08 752.86 752.86 751.93 751.93 0.0M
2022-06-07 753.48 753.48 752.37 752.81 0.0M
2022-06-03 754.56 754.58 753.35 753.43 0.0M
2022-06-02 756.02 756.11 754.51 754.51 0.0M
2022-06-01 755.72 756.06 755.71 755.83 0.0M
2022-05-31 756.68 756.84 755.71 755.71 0.0M
2022-05-30 757.02 757.18 755.88 756.66 0.0M
2022-05-27 755.88 756.96 755.74 756.96 0.0M
2022-05-25 755.06 755.78 754.72 755.76 0.0M
2022-05-24 754.28 754.65 753.70 754.65 0.0M
2022-05-23 754.36 754.72 754.05 754.12 0.0M
2022-05-20 754.75 754.75 753.68 754.15 0.0M
2022-05-19 753.84 754.64 753.69 754.57 0.0M
2022-05-18 754.36 754.36 753.45 753.52 0.0M
2022-05-17 756.19 756.19 754.03 754.03 0.0M
2022-05-16 757.01 757.19 755.74 756.06 0.0M
2022-05-13 757.08 757.37 756.45 756.85 0.0M
2022-05-12 755.70 757.39 754.87 757.09 0.0M
2022-05-11 755.56 756.23 753.97 754.50 0.0M
2022-05-10 753.86 755.57 753.71 755.39 0.0M
2022-05-09 754.47 754.47 753.06 753.62 0.0M
2022-05-06 756.33 756.33 753.92 754.17 0.0M
2022-05-05 755.51 756.64 754.83 756.14 0.0M
2022-05-04 758.90 759.06 755.20 755.20 0.0M
2022-05-03 760.59 760.61 758.86 759.01 0.0M
2022-05-02 762.67 762.76 760.51 760.51 0.0M
2022-04-29 765.29 765.37 762.52 762.59 0.0M
2022-04-28 769.31 769.31 765.15 765.15 0.0M
2022-04-27 768.30 768.95 767.91 768.95 0.0M
2022-04-26 767.81 768.54 767.68 768.26 0.0M
2022-04-25 766.37 767.69 766.37 767.67 0.0M
2022-04-22 767.43 767.60 766.23 766.33 0.0M
2022-04-21 768.42 768.47 766.92 767.49 0.0M
2022-04-20 767.54 768.51 767.54 768.19 0.0M
2022-04-19 768.65 768.74 767.36 767.49 0.0M
2022-04-14 769.43 768.88 768.43 768.60 0.0M
2022-04-13 769.04 769.66 767.71 769.66 0.0M
2022-04-12 768.09 768.88 766.98 768.76 0.0M
2022-04-11 770.43 770.48 767.85 767.86 0.0M
2022-04-08 771.48 771.97 769.83 770.26 0.0M
2022-04-07 772.31 773.58 770.97 771.33 0.0M
2022-04-06 774.36 774.47 771.72 772.01 0.0M
2022-04-05 775.77 775.93 774.33 774.34 0.0M
2022-04-04 773.97 776.26 773.97 775.79 0.0M
2022-04-01 773.66 774.35 773.06 773.94 0.0M
2022-03-31 770.73 773.53 770.73 773.53 0.0M
2022-03-30 773.21 773.21 770.45 770.54 0.0M
2022-03-29 774.86 774.86 771.01 772.74 0.0M
2022-03-28 776.41 776.43 774.30 774.72 0.0M
2022-03-25 778.15 778.34 776.37 776.37 0.0M
2022-03-24 780.04 780.46 778.12 778.12 0.0M
2022-03-23 781.02 781.46 780.20 780.20 0.0M
2022-03-22 784.02 784.02 780.79 780.99 0.0M
2022-03-21 785.13 785.34 783.72 783.72 0.0M
2022-03-18 784.27 785.34 784.27 785.11 0.0M
2022-03-17 784.78 784.87 783.75 784.24 0.0M
2022-03-16 786.48 786.51 784.70 784.73 0.0M
2022-03-15 785.72 786.50 785.71 786.41 0.0M
2022-03-14 788.52 788.52 785.75 785.89 0.0M
2022-03-11 789.81 790.17 788.50 788.54 0.0M
2022-03-10 793.11 793.50 789.69 789.78 0.0M
2022-03-09 794.49 794.51 793.02 793.03 0.0M
2022-03-08 796.38 796.46 794.27 794.33 0.0M
2022-03-07 798.62 798.66 796.21 796.33 0.0M
2022-03-04 797.25 798.53 797.23 798.51 0.0M
2022-03-03 799.41 799.55 797.15 797.20 0.0M
2022-03-02 798.72 799.86 798.41 799.32 0.0M
2022-03-01 794.01 798.52 793.87 798.38 0.0M
2022-02-28 792.92 793.87 792.92 793.84 0.0M
2022-02-25 792.76 793.26 792.62 792.89 0.0M
2022-02-24 792.49 793.46 792.38 792.83 0.0M
2022-02-23 793.64 793.64 792.20 792.23 0.0M
2022-02-22 795.42 795.90 793.50 793.50 0.0M
2022-02-21 796.15 796.15 795.20 795.34 0.0M
2022-02-18 797.00 797.10 795.47 795.95 0.0M
2022-02-17 796.78 797.14 796.44 796.98 0.0M
2022-02-16 794.95 796.54 794.77 796.54 0.0M
2022-02-15 795.23 795.28 794.39 794.81 0.0M
2022-02-14 795.74 796.19 795.25 795.25 0.0M
2022-02-11 795.58 795.65 794.77 795.39 0.0M
2022-02-10 794.34 796.45 794.30 795.61 0.0M
2022-02-09 793.88 794.31 793.86 794.25 0.0M
2022-02-08 794.20 794.36 793.72 793.79 0.0M
2022-02-07 795.67 795.81 793.98 794.07 0.0M
2022-02-04 798.41 798.65 795.50 795.59 0.0M
2022-02-03 801.77 801.82 798.36 798.49 0.0M
2022-02-02 802.51 802.52 801.57 801.57 0.0M
2022-02-01 803.37 803.37 802.42 802.42 0.0M
2022-01-31 804.85 804.85 803.02 803.02 0.0M
2022-01-28 805.67 805.67 804.57 804.57 0.0M
2022-01-27 806.57 806.57 805.19 805.48 0.0M
2022-01-26 806.54 806.54 806.03 806.34 0.0M
2022-01-25 806.42 806.42 805.87 806.33 0.0M
2022-01-24 805.93 806.16 805.40 806.16 0.0M
2022-01-21 804.98 805.81 804.97 805.79 0.0M
2022-01-20 804.57 804.91 804.28 804.86 0.0M
2022-01-19 804.67 804.68 803.93 804.35 0.0M
2022-01-18 804.57 804.83 804.47 804.64 0.0M
2022-01-17 805.18 805.18 804.62 804.64 0.0M
2022-01-14 805.22 805.65 805.17 805.18 0.0M
2022-01-13 804.65 805.18 804.45 805.18 0.0M
2022-01-12 804.04 804.87 803.51 804.77 0.0M
2022-01-11 805.07 805.39 803.99 804.01 0.0M
2022-01-10 806.12 806.12 804.91 804.91 0.0M
2022-01-07 807.64 807.66 806.09 806.09 0.0M
2022-01-05 808.10 808.10 807.57 807.59 0.0M
2022-01-04 808.52 808.57 807.87 808.00 0.0M
2022-01-03 810.30 810.30 808.42 808.42 0.0M