OMRX Mortgage Bond 5- y

🏛️ sweden →
1,055.45
Last Update: 2025-09-29
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
2024-12-30 1,019.84 1,019.84 1,018.74 1,018.79 0.0M
2024-12-27 1,023.23 1,023.23 1,018.79 1,019.75 0.0M
2024-12-23 1,025.20 1,025.20 1,022.82 1,023.07 0.0M
2024-12-20 1,024.06 1,025.58 1,023.73 1,024.95 0.0M
2024-12-19 1,029.95 1,029.95 1,023.32 1,023.73 0.0M
2024-12-18 1,030.37 1,030.60 1,029.25 1,029.72 0.0M
2024-12-17 1,031.01 1,031.52 1,029.50 1,030.29 0.0M
2024-12-16 1,032.05 1,032.21 1,030.75 1,030.93 0.0M
2024-12-13 1,034.89 1,034.89 1,030.68 1,031.98 0.0M
2024-12-12 1,037.61 1,037.61 1,034.49 1,034.82 0.0M
2024-12-11 1,037.67 1,037.82 1,035.60 1,037.39 0.0M
2024-12-10 1,037.79 1,037.98 1,036.93 1,037.60 0.0M
2024-12-09 1,038.14 1,038.99 1,037.26 1,037.72 0.0M
2024-12-06 1,036.84 1,038.07 1,035.28 1,038.07 0.0M
2024-12-05 1,041.58 1,042.71 1,036.37 1,036.77 0.0M
2024-12-04 1,044.63 1,044.63 1,040.54 1,041.36 0.0M
2024-12-03 1,044.96 1,045.55 1,043.94 1,044.56 0.0M
2024-12-02 1,042.50 1,045.19 1,041.86 1,044.89 0.0M
2024-11-29 1,040.36 1,042.48 1,040.07 1,042.43 0.0M
2024-11-28 1,039.99 1,040.86 1,038.83 1,040.29 0.0M
2024-11-27 1,038.04 1,040.52 1,037.77 1,039.77 0.0M
2024-11-26 1,037.16 1,038.68 1,036.45 1,037.96 0.0M
2024-11-25 1,033.65 1,037.22 1,033.39 1,037.09 0.0M
2024-11-22 1,031.03 1,034.48 1,029.66 1,033.57 0.0M
2024-11-21 1,029.86 1,031.20 1,028.66 1,030.96 0.0M
2024-11-20 1,031.45 1,031.45 1,029.47 1,029.63 0.0M
2024-11-19 1,031.45 1,034.91 1,030.94 1,031.38 0.0M
2024-11-18 1,032.66 1,033.44 1,030.57 1,031.38 0.0M
2024-11-15 1,033.25 1,034.30 1,032.16 1,032.58 0.0M
2024-11-14 1,030.46 1,033.25 1,029.89 1,033.17 0.0M
2024-11-13 1,031.23 1,031.23 1,029.10 1,030.23 0.0M
2024-11-12 1,030.35 1,032.40 1,029.76 1,031.15 0.0M
2024-11-11 1,028.09 1,030.70 1,027.84 1,030.27 0.0M
2024-11-08 1,026.66 1,028.04 1,026.34 1,028.01 0.0M
2024-11-07 1,029.10 1,030.16 1,022.97 1,026.58 0.0M
2024-11-06 1,026.36 1,030.94 1,026.16 1,028.87 0.0M
2024-11-05 1,029.83 1,029.85 1,026.01 1,026.28 0.0M
2024-11-04 1,030.91 1,031.08 1,028.88 1,029.75 0.0M
2024-11-01 1,030.55 1,032.26 1,030.55 1,030.83 0.0M
2024-10-31 1,033.81 1,033.96 1,030.18 1,030.48 0.0M
2024-10-30 1,033.71 1,036.63 1,033.06 1,033.59 0.0M
2024-10-29 1,033.96 1,034.58 1,032.54 1,033.63 0.0M
2024-10-28 1,032.21 1,034.27 1,030.62 1,033.96 0.0M
2024-10-25 1,032.69 1,033.73 1,031.98 1,032.14 0.0M
2024-10-24 1,030.82 1,033.57 1,030.24 1,032.62 0.0M
2024-10-23 1,031.49 1,032.15 1,030.59 1,030.59 0.0M
2024-10-22 1,032.63 1,032.63 1,029.49 1,031.42 0.0M
2024-10-21 1,036.17 1,036.17 1,032.56 1,032.56 0.0M
2024-10-18 1,035.92 1,036.97 1,035.62 1,036.10 0.0M
2024-10-17 1,034.85 1,036.79 1,033.46 1,035.85 0.0M
2024-10-16 1,033.31 1,034.95 1,033.10 1,034.63 0.0M
2024-10-15 1,029.57 1,033.33 1,029.05 1,033.23 0.0M
2024-10-14 1,027.98 1,030.15 1,027.47 1,029.50 0.0M
2024-10-11 1,027.94 1,028.70 1,027.09 1,027.91 0.0M
2024-10-10 1,025.16 1,027.87 1,023.15 1,027.86 0.0M
2024-10-09 1,026.17 1,027.32 1,024.93 1,024.93 0.0M
2024-10-08 1,028.50 1,028.80 1,025.92 1,026.09 0.0M
2024-10-07 1,033.21 1,033.37 1,028.29 1,028.42 0.0M
2024-10-04 1,039.26 1,039.30 1,031.79 1,033.14 0.0M
2024-10-03 1,040.77 1,041.01 1,038.86 1,039.19 0.0M
2024-10-02 1,044.46 1,044.46 1,040.55 1,040.56 0.0M
2024-10-01 1,041.51 1,044.86 1,041.49 1,044.39 0.0M
2024-09-30 1,041.74 1,041.93 1,039.45 1,041.45 0.0M
2024-09-27 1,040.62 1,042.31 1,040.07 1,041.67 0.0M
2024-09-26 1,040.21 1,041.89 1,040.05 1,040.56 0.0M
2024-09-25 1,042.85 1,043.27 1,039.88 1,040.00 0.0M
2024-09-24 1,041.28 1,043.08 1,040.65 1,042.79 0.0M
2024-09-23 1,038.99 1,042.82 1,038.96 1,041.21 0.0M
2024-09-20 1,039.49 1,040.42 1,038.92 1,038.92 0.0M
2024-09-19 1,038.29 1,039.60 1,038.07 1,039.42 0.0M
2024-09-18 1,040.53 1,040.53 1,037.95 1,038.08 0.0M
2024-09-17 1,040.35 1,042.62 1,040.16 1,040.46 0.0M
2024-09-16 1,039.98 1,041.29 1,039.81 1,040.28 0.0M
2024-09-13 1,041.69 1,042.43 1,039.91 1,039.91 0.0M
2024-09-12 1,042.85 1,043.14 1,041.30 1,041.62 0.0M
2024-09-11 1,040.00 1,042.92 1,039.81 1,042.64 0.0M
2024-09-10 1,038.10 1,039.93 1,038.07 1,039.93 0.0M
2024-09-09 1,036.96 1,038.04 1,035.28 1,038.04 0.0M
2024-09-06 1,036.40 1,038.50 1,036.21 1,036.89 0.0M
2024-09-05 1,035.12 1,036.54 1,034.96 1,036.33 0.0M
2024-09-04 1,033.20 1,035.16 1,033.20 1,034.90 0.0M
2024-09-03 1,030.06 1,033.13 1,029.91 1,033.13 0.0M
2024-09-02 1,032.50 1,032.68 1,029.77 1,029.98 0.0M
2024-08-30 1,032.39 1,032.93 1,031.86 1,032.43 0.0M
2024-08-29 1,032.14 1,033.60 1,031.33 1,032.32 0.0M
2024-08-28 1,031.04 1,033.17 1,030.81 1,031.99 0.0M
2024-08-27 1,032.58 1,032.88 1,030.63 1,030.97 0.0M
2024-08-26 1,033.40 1,033.92 1,032.26 1,032.51 0.0M
2024-08-23 1,033.08 1,033.46 1,031.79 1,033.33 0.0M
2024-08-22 1,034.65 1,035.76 1,033.01 1,033.01 0.0M
2024-08-21 1,033.33 1,034.69 1,033.03 1,034.44 0.0M
2024-08-20 1,033.38 1,033.99 1,033.06 1,033.26 0.0M
2024-08-19 1,032.09 1,034.54 1,031.66 1,033.31 0.0M
2024-08-16 1,029.73 1,032.47 1,029.47 1,032.02 0.0M
2024-08-15 1,032.45 1,033.02 1,029.46 1,029.65 0.0M
2024-08-14 1,033.54 1,034.07 1,030.96 1,032.23 0.0M
2024-08-13 1,030.03 1,033.73 1,030.00 1,033.46 0.0M
2024-08-12 1,029.02 1,030.37 1,027.61 1,029.96 0.0M
2024-08-09 1,026.51 1,029.04 1,026.13 1,028.95 0.0M
2024-08-08 1,026.35 1,028.54 1,025.55 1,026.43 0.0M
2024-08-07 1,029.68 1,029.68 1,025.23 1,026.13 0.0M
2024-08-06 1,031.05 1,031.05 1,026.86 1,029.61 0.0M
2024-08-05 1,031.18 1,033.91 1,030.53 1,030.98 0.0M
2024-08-02 1,027.75 1,031.34 1,027.75 1,031.11 0.0M
2024-08-01 1,024.41 1,027.73 1,024.41 1,027.68 0.0M
2024-07-31 1,023.40 1,024.87 1,023.11 1,024.18 0.0M
2024-07-30 1,023.07 1,023.91 1,022.81 1,023.32 0.0M
2024-07-29 1,021.21 1,023.51 1,021.15 1,022.99 0.0M
2024-07-26 1,021.54 1,021.75 1,019.62 1,021.21 0.0M
2024-07-25 1,020.44 1,022.72 1,019.91 1,021.46 0.0M
2024-07-24 1,021.24 1,022.85 1,020.21 1,020.21 0.0M
2024-07-23 1,019.11 1,021.19 1,018.79 1,021.17 0.0M
2024-07-22 1,018.29 1,019.23 1,018.22 1,019.03 0.0M
2024-07-19 1,020.64 1,020.99 1,018.18 1,018.22 0.0M
2024-07-18 1,018.86 1,020.56 1,018.61 1,020.56 0.0M
2024-07-17 1,018.23 1,018.88 1,017.95 1,018.63 0.0M
2024-07-16 1,016.27 1,019.23 1,016.27 1,018.15 0.0M
2024-07-15 1,013.78 1,016.29 1,013.31 1,016.19 0.0M
2024-07-12 1,010.55 1,013.70 1,010.33 1,013.70 0.0M
2024-07-11 1,006.94 1,010.48 1,006.03 1,010.48 0.0M
2024-07-10 1,004.11 1,006.77 1,004.04 1,006.70 0.0M
2024-07-09 1,004.93 1,005.39 1,003.77 1,004.02 0.0M
2024-07-08 1,003.44 1,004.85 1,003.44 1,004.85 0.0M
2024-07-05 1,002.19 1,003.77 1,002.08 1,003.35 0.0M
2024-07-04 1,003.09 1,003.15 1,002.09 1,002.11 0.0M
2024-07-03 1,001.78 1,002.84 1,000.83 1,002.84 0.0M
2024-07-02 1,002.97 1,003.57 1,000.97 1,001.70 0.0M
2024-07-01 1,006.53 1,006.79 1,002.74 1,002.88 0.0M
2024-06-28 1,006.00 1,006.69 1,005.51 1,006.45 0.0M
2024-06-27 1,004.11 1,005.96 1,002.50 1,005.92 0.0M
2024-06-26 1,004.67 1,004.88 1,003.78 1,003.87 0.0M
2024-06-25 1,002.86 1,005.46 1,002.86 1,004.58 0.0M
2024-06-24 1,001.87 1,002.95 1,001.71 1,002.78 0.0M
2024-06-21 1,003.56 1,001.79 1,001.79 1,001.79 0.0M
2024-06-20 1,003.56 1,003.64 1,001.79 1,001.79 0.0M
2024-06-19 1,002.60 1,004.57 1,002.53 1,003.48 0.0M
2024-06-18 1,000.64 1,002.71 1,000.19 1,002.26 0.0M
2024-06-17 1,002.79 1,002.94 1,000.46 1,000.56 0.0M
2024-06-15 1,000.21 1,002.70 1,002.70 1,002.70 0.0M
2024-06-14 1,000.21 1,002.89 1,000.21 1,002.70 0.0M
2024-06-13 999.16 1,000.13 997.60 1,000.13 0.0M
2024-06-12 993.42 999.41 993.34 998.90 0.0M
2024-06-11 991.38 993.34 991.24 993.34 0.0M
2024-06-10 991.71 991.87 991.12 991.28 0.0M
2024-06-07 995.41 995.62 991.36 991.63 0.0M
2024-06-05 996.45 996.80 995.30 995.33 0.0M
2024-06-04 992.63 996.84 992.44 996.20 0.0M
2024-06-03 988.58 992.63 988.47 992.46 0.0M
2024-05-31 987.50 988.63 986.21 988.49 0.0M
2024-05-30 989.68 990.36 987.12 987.42 0.0M
2024-05-29 992.51 992.51 989.42 989.42 0.0M
2024-05-28 992.03 992.71 991.88 992.51 0.0M
2024-05-27 988.61 992.07 988.58 991.94 0.0M
2024-05-24 988.45 989.17 987.90 988.52 0.0M
2024-05-23 992.86 992.90 988.36 988.36 0.0M
2024-05-22 994.21 994.45 991.60 992.60 0.0M
2024-05-21 992.19 994.27 992.09 994.12 0.0M
2024-05-20 992.74 992.84 991.39 992.10 0.0M
2024-05-17 994.59 994.72 992.63 992.65 0.0M
2024-05-16 994.03 995.89 993.85 994.50 0.0M
2024-05-15 989.92 994.81 989.81 993.77 0.0M
2024-05-14 990.65 990.87 988.76 989.84 0.0M
2024-05-13 988.79 990.66 988.78 990.57 0.0M
2024-05-10 990.47 990.47 988.69 988.70 0.0M
2024-05-08 990.75 991.88 989.88 990.38 0.0M
2024-05-07 988.29 990.49 988.18 990.49 0.0M
2024-05-06 984.87 989.34 984.46 988.11 0.0M
2024-05-03 979.69 985.55 979.52 984.78 0.0M
2024-05-02 980.09 980.57 979.46 979.60 0.0M
2024-04-30 979.39 980.04 979.27 979.82 0.0M
2024-04-29 977.81 979.97 977.53 979.30 0.0M
2024-04-26 974.60 977.80 974.57 977.63 0.0M
2024-04-25 976.32 977.49 974.29 974.50 0.0M
2024-04-24 978.22 978.40 976.05 976.05 0.0M
2024-04-23 976.78 978.18 976.49 978.13 0.0M
2024-04-22 975.23 976.69 975.13 976.69 0.0M
2024-04-19 977.08 977.88 975.14 975.14 0.0M
2024-04-18 977.04 978.29 976.99 976.99 0.0M
2024-04-17 977.01 977.24 975.93 976.77 0.0M
2024-04-16 979.99 981.81 976.72 976.92 0.0M
2024-04-15 984.62 984.72 979.90 979.90 0.0M
2024-04-12 977.91 984.88 977.91 984.53 0.0M
2024-04-11 980.25 980.30 977.27 977.81 0.0M
2024-04-10 981.04 983.98 979.49 979.99 0.0M
2024-04-09 978.64 980.95 978.32 980.95 0.0M
2024-04-08 981.74 982.02 978.37 978.56 0.0M
2024-04-05 982.67 983.13 981.16 981.65 0.0M
2024-04-04 981.81 983.27 981.81 982.85 0.0M
2024-04-03 982.59 983.97 981.29 981.55 0.0M
2024-04-02 987.18 987.25 982.37 982.50 0.0M
2024-03-28 988.28 988.57 987.10 987.10 0.0M
2024-03-27 985.34 988.19 985.31 988.19 0.0M
2024-03-26 985.65 985.82 984.76 985.00 0.0M
2024-03-25 987.80 987.94 985.48 985.56 0.0M
2024-03-22 984.67 988.01 984.67 987.72 0.0M
2024-03-21 982.84 985.88 982.84 984.59 0.0M
2024-03-20 982.67 983.41 982.58 982.58 0.0M
2024-03-19 982.45 982.77 982.06 982.58 0.0M
2024-03-18 983.97 984.05 982.37 982.37 0.0M
2024-03-15 985.54 985.65 983.52 983.88 0.0M
2024-03-14 988.00 989.21 985.45 985.45 0.0M
2024-03-13 988.99 989.76 987.74 987.75 0.0M
2024-03-12 989.44 990.63 988.90 988.91 0.0M
2024-03-11 990.79 991.17 989.27 989.35 0.0M
2024-03-08 984.89 990.89 984.73 990.71 0.0M
2024-03-07 983.43 986.54 982.65 984.80 0.0M
2024-03-06 983.78 983.96 981.60 983.17 0.0M
2024-03-05 979.24 983.80 979.14 983.70 0.0M
2024-03-04 976.38 979.24 975.57 979.15 0.0M
2024-03-01 975.15 976.31 973.90 976.29 0.0M
2024-02-29 973.43 975.06 971.70 975.06 0.0M
2024-02-28 973.70 973.80 972.53 973.16 0.0M
2024-02-27 973.87 974.12 973.08 973.52 0.0M
2024-02-26 975.90 977.29 973.78 973.78 0.0M
2024-02-23 974.57 975.89 972.26 975.81 0.0M
2024-02-22 975.54 975.54 972.15 974.48 0.0M
2024-02-21 976.15 976.44 975.27 975.27 0.0M
2024-02-20 973.44 976.14 973.19 976.06 0.0M
2024-02-19 974.98 975.07 973.33 973.36 0.0M
2024-02-16 976.96 976.96 973.77 974.89 0.0M
2024-02-15 975.89 979.51 975.73 976.87 0.0M
2024-02-14 975.42 976.67 975.15 975.63 0.0M
2024-02-13 977.21 977.84 974.65 975.33 0.0M
2024-02-12 977.57 978.70 977.03 977.12 0.0M
2024-02-09 980.49 980.55 977.41 977.48 0.0M
2024-02-08 983.23 983.28 980.41 980.41 0.0M
2024-02-07 983.12 984.48 982.38 982.97 0.0M
2024-02-06 983.35 984.12 982.60 983.03 0.0M
2024-02-05 987.15 987.15 983.21 983.26 0.0M
2024-02-02 989.37 989.59 986.21 987.07 0.0M
2024-02-01 987.36 989.72 986.63 989.29 0.0M
2024-01-31 982.66 987.62 982.39 987.11 0.0M
2024-01-30 983.48 984.28 982.32 982.57 0.0M
2024-01-29 981.03 984.37 981.00 983.40 0.0M
2024-01-26 982.30 984.59 981.02 981.03 0.0M
2024-01-25 979.64 982.22 978.48 982.22 0.0M
2024-01-24 978.95 980.25 978.85 979.38 0.0M
2024-01-23 980.04 980.04 978.77 978.87 0.0M
2024-01-22 977.30 980.04 976.58 979.95 0.0M
2024-01-19 980.25 980.51 977.21 977.22 0.0M
2024-01-18 982.96 983.01 980.17 980.17 0.0M
2024-01-17 988.19 988.41 982.65 982.70 0.0M
2024-01-16 986.71 988.11 986.08 988.11 0.0M
2024-01-15 989.09 989.12 985.85 986.63 0.0M
2024-01-12 985.46 989.24 985.46 989.01 0.0M
2024-01-11 984.53 985.39 982.70 985.38 0.0M
2024-01-10 986.01 986.13 984.28 984.28 0.0M
2024-01-09 986.66 986.66 985.07 985.93 0.0M
2024-01-08 987.53 988.31 984.83 986.57 0.0M
2024-01-05 990.72 990.83 987.45 987.45 0.0M
2024-01-04 995.00 997.65 990.53 990.64 0.0M
2024-01-03 993.96 994.86 992.51 994.76 0.0M
2024-01-02 993.97 994.05 991.72 993.88 0.0M