OMXS30 c2

🏛️ sweden →
2,728.94
Last Update: 2025-10-03
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
2025-10-03 2,713.75 2,726.25 2,713.75 2,728.94 0.0M
2025-10-02 2,712.10 2,716.75 2,710.00 2,708.70 0.0M
2025-10-01 2,675.75 2,678.50 2,674.00 2,677.27 0.0M
2025-09-30 2,643.10 2,666.00 2,643.10 2,663.15 0.0M
2025-09-29 2,651.50 2,664.25 2,650.75 2,652.59 0.0M
2025-09-26 2,649.25 2,649.50 2,649.25 2,645.69 0.0M
2025-09-25 2,628.25 2,630.75 2,628.25 2,622.92 0.0M
2025-09-24 2,664.50 2,664.50 2,644.45 2,644.92 0.0M
2025-09-23 2,673.15 2,676.50 2,672.00 2,671.37 0.0M
2025-09-22 2,641.00 2,656.00 2,641.00 2,648.00 0.0M
2025-09-19 2,638.25 2,659.00 2,629.75 2,648.50 0.1M
2025-09-18 2,628.00 2,647.25 2,625.75 2,638.65 0.1M
2025-09-17 2,622.75 2,631.75 2,616.75 2,619.80 0.1M
2025-09-16 2,644.50 2,651.70 2,613.75 2,617.55 0.2M
2025-09-15 2,646.75 2,658.25 2,632.75 2,639.25 0.1M
2025-09-12 2,639.70 2,648.50 2,633.75 2,637.62 0.0M
2025-09-11 2,625.00 2,646.05 2,621.30 2,638.32 0.0M
2025-09-10 2,649.50 2,652.30 2,632.75 2,631.69 0.0M
2025-09-09 2,647.70 2,652.50 2,631.90 2,635.65 0.0M
2025-09-08 2,643.16 2,643.16 2,643.16 2,643.16 0.0M
2025-09-05 2,636.20 2,636.70 2,623.00 2,629.99 0.0M
2025-09-04 2,612.25 2,613.55 2,604.10 2,610.97 0.0M
2025-09-03 2,608.50 2,609.50 2,597.05 2,600.79 0.0M
2025-09-02 2,581.31 2,581.31 2,581.31 2,581.31 0.0M
2025-09-01 2,640.50 2,640.50 2,633.20 2,634.36 0.0M
2025-08-29 2,634.00 2,634.80 2,632.00 2,630.12 0.0M
2025-08-28 2,648.00 2,648.00 2,648.00 2,648.42 0.0M
2025-08-27 2,650.10 2,650.10 2,650.10 2,650.10 0.0M
2025-08-26 2,661.44 2,661.44 2,661.44 2,661.44 0.0M
2025-08-25 2,673.31 2,673.31 2,673.31 2,673.31 0.0M
2025-08-22 2,689.75 2,689.75 2,689.75 2,694.68 0.0M
2025-08-21 2,651.96 2,651.96 2,651.96 2,651.96 0.0M
2025-08-20 2,660.79 2,660.79 2,660.79 2,660.79 0.0M
2025-08-19 2,665.59 2,665.59 2,665.59 2,665.59 0.0M
2025-08-18 2,649.00 2,649.00 2,632.25 2,631.45 0.0M
2025-08-15 2,654.75 2,659.75 2,643.25 2,643.75 0.0M
2025-08-14 2,613.75 2,644.75 2,613.75 2,639.15 0.1M
2025-08-13 2,626.50 2,626.85 2,611.00 2,619.78 0.1M
2025-08-12 2,606.90 2,617.50 2,601.20 2,616.63 0.2M
2025-08-11 2,612.00 2,617.50 2,594.85 2,595.00 0.1M
2025-08-08 2,605.75 2,613.50 2,600.75 2,609.41 0.0M
2025-08-07 2,579.75 2,605.50 2,577.00 2,600.34 0.0M
2025-08-06 2,581.75 2,591.55 2,567.25 2,572.53 0.0M
2025-08-05 2,568.50 2,576.75 2,565.75 2,568.88 0.0M
2025-08-04 2,552.00 2,557.75 2,546.25 2,558.96 0.0M
2025-08-01 2,558.25 2,558.25 2,527.95 2,540.35 0.0M
2025-07-31 2,618.75 2,620.25 2,585.95 2,587.06 0.0M
2025-07-30 2,604.75 2,621.75 2,604.75 2,613.20 0.0M
2025-07-29 2,600.50 2,622.55 2,600.50 2,605.15 0.0M
2025-07-28 2,648.40 2,648.40 2,594.90 2,596.38 0.0M
2025-07-25 2,595.75 2,611.00 2,592.25 2,613.70 0.0M
2025-07-24 2,619.00 2,619.00 2,604.50 2,607.70 0.0M
2025-07-23 2,572.50 2,601.50 2,572.50 2,600.17 0.0M
2025-07-22 2,544.00 2,548.65 2,542.80 2,544.90 0.0M
2025-07-21 2,563.75 2,566.00 2,552.25 2,559.42 0.0M
2025-07-18 2,581.00 2,594.00 2,544.00 2,552.00 0.1M
2025-07-17 2,542.75 2,567.50 2,541.10 2,558.85 0.1M
2025-07-16 2,522.50 2,540.50 2,506.50 2,512.90 0.1M
2025-07-15 2,543.00 2,557.70 2,534.25 2,535.78 0.2M
2025-07-14 2,526.25 2,539.55 2,521.65 2,536.55 0.1M
2025-07-11 2,572.00 2,575.15 2,546.50 2,549.38 0.0M
2025-07-10 2,548.00 2,585.75 2,548.00 2,584.82 0.0M
2025-07-09 2,547.80 2,549.75 2,539.75 2,541.04 0.0M
2025-07-08 2,516.00 2,524.00 2,503.50 2,527.07 0.0M
2025-07-07 2,513.50 2,518.25 2,507.90 2,519.33 0.0M
2025-07-04 2,525.75 2,525.75 2,511.50 2,517.84 0.0M
2025-07-03 2,534.50 2,541.05 2,534.25 2,535.00 0.0M
2025-07-02 2,501.25 2,529.90 2,501.25 2,528.06 0.0M
2025-07-01 2,500.75 2,500.75 2,473.65 2,496.81 0.0M
2025-06-30 2,506.30 2,506.30 2,487.40 2,499.16 0.0M
2025-06-27 2,494.40 2,504.75 2,494.40 2,512.36 0.0M
2025-06-26 2,454.25 2,455.50 2,439.75 2,456.90 0.0M
2025-06-25 2,467.75 2,467.75 2,447.25 2,450.62 0.0M
2025-06-24 2,478.00 2,478.00 2,456.50 2,458.91 0.0M
2025-06-23 2,453.50 2,453.50 2,419.00 2,430.53 0.0M
2025-06-20 2,452.75 2,452.75 2,452.75 2,452.75 0.0M
2025-06-19 2,445.00 2,465.25 2,445.00 2,448.50 0.0M
2025-06-18 2,462.50 2,472.60 2,454.25 2,461.60 0.1M
2025-06-17 2,472.85 2,481.60 2,462.00 2,467.00 0.1M
2025-06-16 2,463.25 2,497.60 2,463.25 2,491.33 0.2M
2025-06-13 2,449.25 2,469.50 2,449.25 2,465.32 0.0M
2025-06-12 2,487.25 2,493.00 2,471.60 2,487.47 0.0M
2025-06-11 2,523.00 2,524.50 2,507.00 2,505.61 0.0M
2025-06-10 2,519.00 2,522.50 2,510.75 2,518.66 0.0M
2025-06-09 2,534.75 2,537.25 2,516.75 2,519.52 0.0M
2025-06-06 2,523.25 2,529.25 2,515.50 2,526.95 0.0M
2025-06-05 2,523.25 2,529.25 2,515.50 2,528.86 0.0M
2025-06-04 2,516.85 2,516.85 2,514.15 2,517.98 0.0M
2025-06-03 2,486.00 2,486.00 2,482.50 2,495.30 0.0M
2025-06-02 2,485.25 2,489.00 2,480.50 2,489.06 0.0M
2025-05-30 2,509.00 2,509.00 2,509.00 2,504.37 0.0M
2025-05-28 2,515.00 2,515.00 2,515.00 2,518.87 0.0M
2025-05-27 2,522.75 2,522.75 2,521.00 2,526.73 0.0M
2025-05-26 2,521.15 2,521.15 2,521.15 2,519.94 0.0M
2025-05-23 2,475.35 2,489.50 2,469.00 2,489.04 0.0M
2025-05-22 2,537.45 2,537.45 2,502.00 2,511.27 0.0M
2025-05-21 2,557.75 2,557.75 2,557.75 2,557.87 0.0M
2025-05-20 2,554.80 2,557.10 2,554.80 2,573.29 0.0M
2025-05-19 2,535.25 2,537.20 2,535.25 2,559.22 0.0M
2025-05-16 2,551.75 2,570.50 2,541.25 2,545.75 0.1M
2025-05-15 2,517.50 2,549.30 2,511.75 2,545.25 0.1M
2025-05-14 2,529.75 2,536.75 2,517.75 2,521.00 0.1M
2025-05-13 2,527.00 2,540.75 2,518.10 2,532.65 0.2M
2025-05-12 2,473.25 2,538.50 2,473.25 2,528.63 0.1M
2025-05-09 2,460.50 2,469.50 2,441.25 2,452.09 0.0M
2025-05-08 2,442.80 2,466.00 2,440.20 2,452.49 0.0M
2025-05-07 2,426.75 2,431.10 2,419.50 2,430.06 0.0M
2025-05-06 2,439.60 2,439.85 2,423.65 2,427.46 0.0M
2025-05-05 2,453.00 2,460.05 2,448.75 2,461.81 0.0M
2025-05-02 2,467.35 2,467.35 2,441.00 2,460.09 0.0M
2025-04-30 2,408.50 2,412.15 2,394.70 2,431.80 0.0M
2025-04-29 2,422.75 2,422.75 2,396.50 2,401.78 0.0M
2025-04-28 2,424.50 2,427.05 2,422.50 2,418.29 0.0M
2025-04-25 2,411.00 2,425.25 2,403.50 2,417.58 0.0M
2025-04-24 2,370.00 2,381.25 2,368.25 2,389.56 0.0M
2025-04-23 2,386.00 2,394.50 2,386.00 2,380.40 0.0M
2025-04-22 2,347.95 2,355.25 2,327.25 2,351.80 0.0M
2025-04-17 2,343.90 2,343.90 2,343.90 2,343.90 0.0M
2025-04-16 2,350.00 2,360.25 2,333.75 2,355.00 0.1M
2025-04-15 2,335.50 2,378.35 2,329.75 2,374.00 0.1M
2025-04-14 2,307.00 2,331.50 2,291.25 2,325.60 0.2M
2025-04-11 2,275.30 2,277.30 2,204.20 2,261.32 0.2M
2025-04-10 2,326.00 2,358.25 2,250.75 2,264.30 0.0M
2025-04-09 2,145.70 2,184.00 2,121.50 2,158.49 0.0M
2025-04-08 2,202.00 2,248.25 2,185.50 2,220.36 0.0M
2025-04-07 2,141.25 2,280.00 2,089.85 2,162.50 0.0M
2025-04-04 2,348.60 2,363.00 2,241.00 2,270.26 0.0M
2025-04-03 2,390.00 2,412.50 2,363.55 2,368.73 0.0M
2025-04-02 2,458.90 2,458.90 2,424.50 2,457.29 0.0M
2025-04-01 2,474.00 2,488.25 2,464.50 2,479.49 0.0M
2025-03-31 2,482.75 2,484.05 2,463.35 2,463.60 0.0M
2025-03-28 2,520.00 2,520.00 2,520.00 2,510.92 0.0M
2025-03-27 2,532.20 2,536.05 2,531.80 2,539.10 0.0M
2025-03-26 2,553.91 2,553.91 2,553.91 2,553.91 0.0M
2025-03-25 2,589.69 2,589.69 2,589.69 2,589.69 0.0M
2025-03-24 2,579.15 2,579.15 2,579.15 2,579.15 0.0M
2025-03-21 2,622.00 2,627.25 2,588.25 2,596.25 0.1M
2025-03-20 2,658.00 2,658.00 2,615.75 2,634.35 0.1M
2025-03-19 2,636.25 2,653.95 2,633.10 2,645.75 0.1M
2025-03-18 2,666.00 2,674.00 2,641.25 2,651.52 0.3M
2025-03-17 2,658.75 2,661.15 2,641.05 2,654.80 0.1M
2025-03-14 2,614.75 2,658.00 2,614.25 2,645.56 0.0M
2025-03-13 2,617.05 2,635.20 2,595.45 2,611.08 0.0M
2025-03-12 2,642.80 2,651.00 2,607.70 2,619.88 0.0M
2025-03-11 2,674.05 2,690.75 2,615.50 2,616.32 0.0M
2025-03-10 2,704.75 2,704.75 2,681.25 2,674.47 0.0M
2025-03-07 2,677.25 2,703.00 2,669.00 2,693.77 0.0M
2025-03-06 2,705.25 2,705.50 2,661.00 2,697.70 0.0M
2025-03-05 2,677.00 2,701.85 2,677.00 2,688.79 0.0M
2025-03-04 2,692.95 2,692.95 2,626.75 2,620.95 0.0M
2025-03-03 2,699.00 2,716.70 2,699.00 2,709.90 0.0M
2025-02-28 2,690.29 2,690.29 2,690.29 2,690.29 0.0M
2025-02-27 2,726.25 2,726.25 2,726.25 2,707.77 0.0M
2025-02-26 2,725.85 2,735.45 2,725.85 2,728.59 0.0M
2025-02-25 2,690.89 2,690.89 2,690.89 2,690.89 0.0M
2025-02-24 2,698.00 2,698.00 2,698.00 2,679.90 0.0M
2025-02-21 2,722.75 2,747.50 2,720.75 2,726.75 0.1M
2025-02-20 2,715.75 2,737.80 2,714.00 2,727.75 0.1M
2025-02-19 2,758.50 2,760.50 2,709.25 2,711.18 0.2M
2025-02-18 2,747.05 2,762.10 2,737.60 2,759.25 0.3M
2025-02-17 2,714.75 2,747.10 2,714.60 2,745.45 0.1M
2025-02-14 2,725.25 2,731.80 2,717.50 2,718.88 0.0M
2025-02-13 2,700.00 2,729.65 2,698.25 2,726.30 0.0M
2025-02-12 2,674.75 2,690.00 2,669.75 2,681.10 0.0M
2025-02-11 2,659.75 2,670.75 2,653.25 2,669.17 0.0M
2025-02-10 2,649.55 2,664.50 2,649.55 2,660.68 0.0M
2025-02-07 2,667.00 2,667.00 2,643.25 2,642.67 0.0M
2025-02-06 2,652.50 2,671.50 2,650.00 2,668.89 0.0M
2025-02-05 2,628.50 2,634.25 2,618.75 2,631.51 0.0M
2025-02-04 2,614.50 2,641.45 2,614.50 2,641.04 0.0M
2025-02-03 2,622.75 2,638.95 2,615.90 2,635.37 0.0M
2025-01-31 2,678.75 2,679.00 2,674.05 2,673.94 0.0M
2025-01-30 2,667.10 2,667.10 2,667.10 2,669.28 0.0M
2025-01-29 2,667.25 2,667.25 2,661.75 2,664.53 0.0M
2025-01-28 2,671.75 2,679.45 2,657.00 2,642.99 0.0M
2025-01-27 2,642.70 2,657.75 2,637.50 2,654.54 0.0M
2025-01-24 2,694.50 2,695.15 2,672.50 2,678.00 0.0M
2025-01-23 2,657.50 2,677.15 2,650.00 2,681.11 0.0M
2025-01-22 2,666.75 2,666.75 2,648.50 2,656.56 0.0M
2025-01-21 2,634.50 2,645.30 2,634.50 2,647.12 0.0M
2025-01-20 2,633.25 2,633.25 2,621.35 2,625.53 0.0M
2025-01-17 2,597.50 2,631.75 2,596.25 2,628.50 0.1M
2025-01-16 2,589.00 2,599.00 2,581.00 2,591.13 0.1M
2025-01-15 2,537.00 2,583.25 2,530.75 2,581.18 0.2M
2025-01-14 2,537.95 2,545.75 2,522.70 2,527.00 0.3M
2025-01-13 2,520.00 2,528.75 2,501.55 2,522.08 0.1M
2025-01-10 2,554.75 2,559.25 2,527.50 2,530.78 0.0M
2025-01-09 2,544.25 2,561.45 2,544.25 2,556.94 0.0M
2025-01-08 2,554.25 2,564.50 2,539.75 2,548.81 0.0M
2025-01-07 2,540.75 2,564.25 2,540.75 2,550.90 0.0M
2025-01-03 2,514.85 2,517.90 2,514.75 2,519.79 0.0M
2025-01-02 2,504.55 2,516.50 2,491.75 2,517.47 0.0M