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
2023-12-29 795.47 795.89 794.68 794.89 0.0M
2023-12-28 796.00 796.05 795.41 795.41 0.0M
2023-12-27 794.87 795.99 794.77 795.81 0.0M
2023-12-22 795.07 795.07 794.27 794.81 0.0M
2023-12-21 796.31 796.75 795.01 795.01 0.0M
2023-12-20 794.53 796.30 794.53 796.01 0.0M
2023-12-19 792.49 794.47 792.49 794.47 0.0M
2023-12-18 792.53 793.11 792.38 792.43 0.0M
2023-12-15 790.58 792.76 790.24 792.47 0.0M
2023-12-14 786.42 793.26 786.42 790.51 0.0M
2023-12-13 784.96 786.22 784.94 786.22 0.0M
2023-12-12 783.94 785.44 783.90 784.89 0.0M
2023-12-11 783.51 784.06 783.40 783.87 0.0M
2023-12-08 784.63 784.63 783.18 783.44 0.0M
2023-12-07 784.10 784.56 783.73 784.56 0.0M
2023-12-06 783.95 784.82 783.07 783.89 0.0M
2023-12-05 781.21 784.00 781.14 783.88 0.0M
2023-12-04 778.72 781.14 778.72 781.14 0.0M
2023-12-01 775.45 778.75 775.27 778.66 0.0M
2023-11-30 776.21 776.95 775.38 775.38 0.0M
2023-11-29 772.72 776.02 772.65 775.99 0.0M
2023-11-28 771.67 772.67 771.66 772.64 0.0M
2023-11-27 769.73 771.70 769.71 771.59 0.0M
2023-11-24 769.38 769.81 769.07 769.66 0.0M
2023-11-23 769.67 770.81 769.05 769.30 0.0M
2023-11-22 770.12 770.23 769.44 769.44 0.0M
2023-11-21 769.78 770.41 769.72 770.04 0.0M
2023-11-20 769.82 769.94 769.01 769.71 0.0M
2023-11-17 768.94 770.71 768.94 769.75 0.0M
2023-11-16 767.49 768.87 767.41 768.87 0.0M
2023-11-15 766.62 767.87 766.54 767.26 0.0M
2023-11-14 762.39 766.54 762.39 766.54 0.0M
2023-11-13 762.70 763.25 762.29 762.31 0.0M
2023-11-10 764.31 764.35 762.24 762.61 0.0M
2023-11-09 765.05 765.10 764.21 764.23 0.0M
2023-11-08 765.25 765.66 764.73 764.81 0.0M
2023-11-07 764.48 765.25 764.19 765.17 0.0M
2023-11-06 763.36 764.68 763.31 764.40 0.0M
2023-11-03 763.63 763.70 762.92 763.28 0.0M
2023-11-02 761.61 763.90 761.52 763.55 0.0M
2023-11-01 760.33 761.38 759.63 761.37 0.0M
2023-10-31 759.28 760.67 759.22 760.25 0.0M
2023-10-30 757.36 759.30 757.32 759.20 0.0M
2023-10-27 755.84 757.31 755.67 757.28 0.0M
2023-10-26 755.26 755.95 754.23 755.84 0.0M
2023-10-25 755.74 756.29 755.01 755.01 0.0M
2023-10-24 753.99 755.84 753.94 755.65 0.0M
2023-10-23 754.44 754.44 753.32 753.91 0.0M
2023-10-20 754.36 754.99 753.70 754.35 0.0M
2023-10-19 755.49 755.54 754.06 754.27 0.0M
2023-10-18 755.67 755.79 754.59 755.24 0.0M
2023-10-17 757.18 757.26 755.49 755.58 0.0M
2023-10-16 758.06 758.06 757.08 757.10 0.0M
2023-10-13 758.79 758.81 757.26 757.98 0.0M
2023-10-12 758.89 759.36 758.69 758.70 0.0M
2023-10-11 757.34 759.15 757.21 758.65 0.0M
2023-10-10 756.84 757.58 756.71 757.25 0.0M
2023-10-09 754.75 756.76 754.75 756.76 0.0M
2023-10-06 754.72 755.01 754.06 754.67 0.0M
2023-10-05 753.12 754.63 752.94 754.63 0.0M
2023-10-04 752.96 753.15 751.67 752.87 0.0M
2023-10-03 753.39 753.39 752.42 752.87 0.0M
2023-10-02 754.14 754.25 753.30 753.31 0.0M
2023-09-29 750.91 754.06 750.63 754.06 0.0M
2023-09-28 754.47 754.52 750.80 750.82 0.0M
2023-09-27 753.73 754.31 753.48 754.22 0.0M
2023-09-26 753.28 753.92 753.16 753.64 0.0M
2023-09-25 753.55 753.66 752.91 753.19 0.0M
2023-09-22 753.45 755.02 753.28 753.47 0.0M
2023-09-21 754.27 754.31 752.98 753.36 0.0M
2023-09-20 753.20 754.06 753.16 754.02 0.0M
2023-09-19 753.25 753.80 753.04 753.12 0.0M
2023-09-18 754.46 754.48 753.17 753.17 0.0M
2023-09-15 755.32 755.32 754.38 754.38 0.0M
2023-09-14 753.44 755.71 753.40 755.24 0.0M
2023-09-13 753.73 753.78 752.59 753.19 0.0M
2023-09-12 754.05 754.24 753.63 753.65 0.0M
2023-09-11 754.32 754.37 753.66 753.97 0.0M
2023-09-08 754.26 755.13 754.07 754.23 0.0M
2023-09-07 754.62 754.65 753.96 754.18 0.0M
2023-09-06 755.33 755.33 754.38 754.38 0.0M
2023-09-05 754.95 755.44 754.73 755.25 0.0M
2023-09-04 755.99 755.99 754.73 754.87 0.0M
2023-09-01 755.46 756.71 755.26 755.91 0.0M
2023-08-31 753.65 755.38 753.24 755.38 0.0M
2023-08-30 752.97 753.49 752.02 753.41 0.0M
2023-08-29 751.56 752.92 751.51 752.89 0.0M
2023-08-28 752.27 752.37 751.23 751.56 0.0M
2023-08-25 753.09 753.09 752.10 752.19 0.0M
2023-08-24 752.84 754.41 752.60 753.00 0.0M
2023-08-23 749.55 752.70 749.53 752.59 0.0M
2023-08-22 749.69 749.93 749.44 749.46 0.0M
2023-08-21 751.17 751.17 749.60 749.60 0.0M
2023-08-18 751.11 752.74 750.95 751.09 0.0M
2023-08-17 752.01 752.03 751.03 751.03 0.0M
2023-08-16 750.78 751.79 750.72 751.77 0.0M
2023-08-15 751.86 751.90 749.75 750.70 0.0M
2023-08-14 752.44 752.50 751.77 751.77 0.0M
2023-08-11 753.88 753.91 752.25 752.36 0.0M
2023-08-10 753.20 753.83 752.50 753.80 0.0M
2023-08-09 753.44 753.51 752.83 752.96 0.0M
2023-08-08 751.16 753.61 751.16 753.36 0.0M
2023-08-07 752.37 752.67 750.92 751.08 0.0M
2023-08-04 752.88 752.94 750.90 752.29 0.0M
2023-08-03 754.23 754.30 752.79 752.80 0.0M
2023-08-02 753.95 754.31 753.94 753.99 0.0M
2023-08-01 754.19 754.78 753.87 753.87 0.0M
2023-07-31 754.61 754.73 753.59 754.11 0.0M
2023-07-28 754.53 754.81 753.33 754.53 0.0M
2023-07-27 753.20 754.71 752.97 754.45 0.0M
2023-07-26 754.59 754.83 753.04 753.04 0.0M
2023-07-25 755.02 755.03 753.79 754.51 0.0M
2023-07-24 753.35 754.96 753.14 754.94 0.0M
2023-07-21 753.36 753.47 752.78 753.27 0.0M
2023-07-20 754.90 754.91 753.28 753.28 0.0M
2023-07-19 753.30 755.47 753.20 754.67 0.0M
2023-07-18 749.66 753.28 749.53 753.22 0.0M
2023-07-17 749.45 750.20 749.02 749.58 0.0M
2023-07-14 750.36 750.37 748.87 749.37 0.0M
2023-07-13 746.35 750.34 746.19 750.28 0.0M
2023-07-12 744.65 746.10 744.63 746.10 0.0M
2023-07-11 745.65 746.06 744.56 744.56 0.0M
2023-07-10 747.02 747.02 745.57 745.57 0.0M
2023-07-07 746.77 747.34 746.59 746.94 0.0M
2023-07-06 749.76 749.76 746.69 746.69 0.0M
2023-07-05 748.81 749.81 748.49 749.52 0.0M
2023-07-04 748.96 749.07 747.44 748.73 0.0M
2023-07-03 749.03 749.71 748.03 748.88 0.0M
2023-06-30 749.23 749.52 748.94 748.95 0.0M
2023-06-29 750.61 751.30 749.13 749.15 0.0M
2023-06-28 750.07 750.40 749.06 750.37 0.0M
2023-06-27 750.18 750.48 749.99 749.99 0.0M
2023-06-26 748.65 750.55 748.65 750.10 0.0M
2023-06-22 750.61 750.74 748.56 748.57 0.0M
2023-06-21 752.02 752.02 750.45 750.53 0.0M
2023-06-20 750.89 751.70 750.75 751.70 0.0M
2023-06-19 751.29 752.37 750.77 750.81 0.0M
2023-06-16 752.12 752.18 750.35 751.21 0.0M
2023-06-15 753.91 753.91 750.80 752.04 0.0M
2023-06-14 755.53 755.53 753.68 753.68 0.0M
2023-06-13 756.18 756.83 755.40 755.45 0.0M
2023-06-12 755.06 756.54 754.96 756.11 0.0M
2023-06-09 754.54 755.51 754.46 754.98 0.0M
2023-06-08 754.35 754.53 753.22 754.46 0.0M
2023-06-07 754.59 755.01 754.12 754.12 0.0M
2023-06-05 755.79 755.82 754.49 754.51 0.0M
2023-06-02 756.63 756.67 755.72 755.72 0.0M
2023-06-01 755.59 756.54 755.30 756.48 0.0M
2023-05-31 753.57 756.34 753.46 755.37 0.0M
2023-05-30 752.47 753.62 752.47 753.50 0.0M
2023-05-29 751.14 752.40 750.61 752.39 0.0M
2023-05-26 752.34 752.34 750.51 751.14 0.0M
2023-05-25 754.60 754.60 752.12 752.26 0.0M
2023-05-24 754.79 754.81 753.90 754.38 0.0M
2023-05-23 756.32 756.48 754.68 754.72 0.0M
2023-05-22 755.74 757.00 755.71 756.24 0.0M
2023-05-19 759.49 759.61 755.63 755.67 0.0M
2023-05-17 759.64 759.64 759.06 759.42 0.0M
2023-05-16 759.92 761.14 759.42 759.43 0.0M
2023-05-15 759.75 759.88 759.13 759.78 0.0M
2023-05-12 760.63 760.63 759.53 759.67 0.0M
2023-05-11 758.66 760.74 758.04 760.55 0.0M
2023-05-10 758.08 758.81 757.51 758.44 0.0M
2023-05-09 758.78 758.94 758.01 758.01 0.0M
2023-05-08 759.81 759.89 758.49 758.71 0.0M
2023-05-05 760.07 760.21 759.41 759.74 0.0M
2023-05-04 758.97 760.00 758.89 760.00 0.0M
2023-05-03 757.95 759.24 757.91 758.75 0.0M
2023-05-02 758.43 758.52 756.92 757.88 0.0M
2023-04-28 756.36 758.69 755.77 758.35 0.0M
2023-04-27 756.63 757.27 755.31 756.29 0.0M
2023-04-26 753.07 756.90 753.05 756.34 0.0M
2023-04-25 751.35 752.99 751.35 752.99 0.0M
2023-04-24 751.62 752.85 751.20 751.28 0.0M
2023-04-21 751.85 752.22 751.02 751.55 0.0M
2023-04-20 750.79 751.77 750.79 751.77 0.0M
2023-04-19 752.63 752.63 750.35 750.56 0.0M
2023-04-18 753.30 753.30 752.46 752.56 0.0M
2023-04-17 755.44 755.44 753.04 753.22 0.0M
2023-04-14 756.14 756.74 755.37 755.37 0.0M
2023-04-13 755.57 756.45 755.25 756.07 0.0M
2023-04-12 756.54 757.24 755.35 755.35 0.0M
2023-04-11 759.77 759.84 756.46 756.46 0.0M
2023-04-06 759.22 760.00 758.47 759.70 0.0M
2023-04-05 756.27 759.21 756.08 759.15 0.0M
2023-04-04 755.33 755.91 754.95 755.91 0.0M
2023-04-03 754.07 755.26 753.35 755.26 0.0M
2023-03-31 753.79 754.01 752.42 754.00 0.0M
2023-03-30 755.72 757.61 753.59 753.72 0.0M
2023-03-29 755.16 756.00 754.43 755.50 0.0M
2023-03-28 755.11 755.25 754.21 755.16 0.0M
2023-03-27 757.26 757.26 754.85 755.04 0.0M
2023-03-24 754.15 759.03 754.15 757.19 0.0M
2023-03-23 752.13 754.43 751.79 754.07 0.0M
2023-03-22 754.49 754.71 751.52 751.91 0.0M
2023-03-21 755.40 755.47 753.85 754.42 0.0M
2023-03-20 753.72 756.86 753.72 755.33 0.0M
2023-03-17 751.99 753.85 750.02 753.64 0.0M
2023-03-16 753.21 753.44 750.56 751.91 0.0M
2023-03-15 752.33 753.62 746.79 752.99 0.0M
2023-03-14 754.76 756.46 751.69 752.25 0.0M
2023-03-13 748.06 754.71 747.86 754.69 0.0M
2023-03-10 744.86 748.06 744.67 747.98 0.0M
2023-03-09 745.36 745.42 743.97 744.78 0.0M
2023-03-08 744.44 745.25 744.23 745.13 0.0M
2023-03-07 744.16 745.50 743.61 744.36 0.0M
2023-03-06 744.81 745.61 744.02 744.08 0.0M
2023-03-03 743.98 744.98 743.76 744.73 0.0M
2023-03-02 743.23 744.25 742.62 743.90 0.0M
2023-03-01 742.94 743.10 741.80 743.00 0.0M
2023-02-28 743.02 743.11 741.55 742.87 0.0M
2023-02-27 743.92 744.44 742.67 742.94 0.0M
2023-02-24 746.66 747.48 743.60 743.69 0.0M
2023-02-23 745.20 746.66 745.10 746.58 0.0M
2023-02-22 743.79 744.97 742.83 744.97 0.0M
2023-02-21 748.36 748.47 743.71 743.71 0.0M
2023-02-20 751.95 751.95 748.26 748.28 0.0M
2023-02-17 753.29 753.42 751.40 751.88 0.0M
2023-02-16 752.50 753.68 752.48 753.22 0.0M
2023-02-15 753.48 753.80 752.17 752.28 0.0M
2023-02-14 754.32 754.44 753.28 753.41 0.0M
2023-02-13 755.16 755.37 754.25 754.25 0.0M
2023-02-10 760.09 760.22 755.02 755.09 0.0M
2023-02-09 762.17 762.74 760.01 760.03 0.0M
2023-02-08 762.88 762.99 761.97 761.98 0.0M
2023-02-07 762.57 762.81 761.73 762.81 0.0M
2023-02-06 764.57 764.57 762.46 762.51 0.0M
2023-02-03 766.39 766.54 764.44 764.50 0.0M
2023-02-02 761.04 766.63 761.01 766.33 0.0M
2023-02-01 760.02 760.98 760.02 760.84 0.0M
2023-01-31 758.74 760.12 758.73 759.95 0.0M
2023-01-30 759.03 759.76 757.96 758.67 0.0M
2023-01-27 759.78 759.91 758.48 758.96 0.0M
2023-01-26 760.21 760.55 759.71 759.78 0.0M
2023-01-25 757.74 760.45 757.69 760.01 0.0M
2023-01-24 757.33 758.35 757.07 757.68 0.0M
2023-01-23 757.91 758.12 757.20 757.26 0.0M
2023-01-20 759.39 759.66 757.82 757.84 0.0M
2023-01-19 761.60 761.77 758.91 759.32 0.0M
2023-01-18 759.78 761.44 759.42 761.40 0.0M
2023-01-17 756.76 759.75 756.29 759.71 0.0M
2023-01-16 757.83 758.09 756.27 756.69 0.0M
2023-01-13 759.45 759.66 757.11 757.76 0.0M
2023-01-12 757.42 760.48 757.31 759.39 0.0M
2023-01-11 752.76 757.24 752.76 757.22 0.0M
2023-01-10 751.59 752.70 751.51 752.70 0.0M
2023-01-09 750.35 751.57 750.35 751.52 0.0M
2023-01-05 750.44 750.63 750.01 750.28 0.0M
2023-01-04 747.43 750.59 747.36 750.37 0.0M
2023-01-03 745.82 747.23 744.90 747.14 0.0M
2023-01-02 744.63 745.81 743.93 745.75 0.0M