OMRX Mortgage Bond Index

🏛️ sweden →
6,492.49
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
2023-12-29 6,114.32 6,117.19 6,110.15 6,111.37 0.0M
2023-12-28 6,117.29 6,117.60 6,113.61 6,113.83 0.0M
2023-12-27 6,110.20 6,116.80 6,109.59 6,115.83 0.0M
2023-12-22 6,111.42 6,111.51 6,106.22 6,109.70 0.0M
2023-12-21 6,119.41 6,121.66 6,110.67 6,110.94 0.0M
2023-12-20 6,106.76 6,118.34 6,106.76 6,117.04 0.0M
2023-12-19 6,094.60 6,106.27 6,094.60 6,106.27 0.0M
2023-12-18 6,094.57 6,098.52 6,093.47 6,094.11 0.0M
2023-12-15 6,082.67 6,095.91 6,080.42 6,094.07 0.0M
2023-12-14 6,055.52 6,100.21 6,055.52 6,082.16 0.0M
2023-12-13 6,045.59 6,053.94 6,045.59 6,053.94 0.0M
2023-12-12 6,039.26 6,048.79 6,039.11 6,045.05 0.0M
2023-12-11 6,036.21 6,039.96 6,035.70 6,038.74 0.0M
2023-12-08 6,043.69 6,043.69 6,033.96 6,035.66 0.0M
2023-12-07 6,040.73 6,043.15 6,038.23 6,043.15 0.0M
2023-12-06 6,039.76 6,045.39 6,033.87 6,039.12 0.0M
2023-12-05 6,022.47 6,040.08 6,021.74 6,039.24 0.0M
2023-12-04 6,004.80 6,021.93 6,004.80 6,021.93 0.0M
2023-12-01 5,982.81 6,004.91 5,982.08 6,004.26 0.0M
2023-11-30 5,987.07 5,991.73 5,982.25 5,982.25 0.0M
2023-11-29 5,963.56 5,985.38 5,963.20 5,985.36 0.0M
2023-11-28 5,956.72 5,963.19 5,956.72 5,962.96 0.0M
2023-11-27 5,944.43 5,956.75 5,944.43 5,956.12 0.0M
2023-11-24 5,941.95 5,944.70 5,939.89 5,943.82 0.0M
2023-11-23 5,942.81 5,950.89 5,938.41 5,941.35 0.0M
2023-11-22 5,945.69 5,946.55 5,941.01 5,941.01 0.0M
2023-11-21 5,944.06 5,947.77 5,944.06 5,945.09 0.0M
2023-11-20 5,944.26 5,945.20 5,939.26 5,943.46 0.0M
2023-11-17 5,938.47 5,949.94 5,938.47 5,943.67 0.0M
2023-11-16 5,928.99 5,937.87 5,928.56 5,937.87 0.0M
2023-11-15 5,922.61 5,930.79 5,922.46 5,927.18 0.0M
2023-11-14 5,895.10 5,922.00 5,895.10 5,922.00 0.0M
2023-11-13 5,897.00 5,900.51 5,894.34 5,894.48 0.0M
2023-11-10 5,906.58 5,907.61 5,893.72 5,896.37 0.0M
2023-11-09 5,911.38 5,912.02 5,905.87 5,905.96 0.0M
2023-11-08 5,912.24 5,914.27 5,909.11 5,909.51 0.0M
2023-11-07 5,907.80 5,911.98 5,906.40 5,911.61 0.0M
2023-11-06 5,902.27 5,908.79 5,901.85 5,907.17 0.0M
2023-11-03 5,903.63 5,903.77 5,899.52 5,901.66 0.0M
2023-11-02 5,892.52 5,904.82 5,892.03 5,903.01 0.0M
2023-11-01 5,884.83 5,890.65 5,881.37 5,890.62 0.0M
2023-10-31 5,879.24 5,886.37 5,879.12 5,884.19 0.0M
2023-10-30 5,868.30 5,878.96 5,868.30 5,878.59 0.0M
2023-10-27 5,859.50 5,867.90 5,859.35 5,867.63 0.0M
2023-10-26 5,856.53 5,860.10 5,850.79 5,859.50 0.0M
2023-10-25 5,858.34 5,861.36 5,854.56 5,854.56 0.0M
2023-10-24 5,848.86 5,858.77 5,848.86 5,857.69 0.0M
2023-10-23 5,850.81 5,850.81 5,844.87 5,848.20 0.0M
2023-10-20 5,849.62 5,853.61 5,846.06 5,850.15 0.0M
2023-10-19 5,855.72 5,856.12 5,847.85 5,848.96 0.0M
2023-10-18 5,856.31 5,856.88 5,850.23 5,853.78 0.0M
2023-10-17 5,863.99 5,864.22 5,855.10 5,855.64 0.0M
2023-10-16 5,868.62 5,868.62 5,863.19 5,863.35 0.0M
2023-10-13 5,873.31 5,873.31 5,864.10 5,867.97 0.0M
2023-10-12 5,873.78 5,876.00 5,872.47 5,872.66 0.0M
2023-10-11 5,865.17 5,874.99 5,864.59 5,871.87 0.0M
2023-10-10 5,862.41 5,866.54 5,861.70 5,864.53 0.0M
2023-10-09 5,851.43 5,861.78 5,851.43 5,861.78 0.0M
2023-10-06 5,851.23 5,852.94 5,847.58 5,850.78 0.0M
2023-10-05 5,842.79 5,850.58 5,841.28 5,850.58 0.0M
2023-10-04 5,841.06 5,841.81 5,834.08 5,840.83 0.0M
2023-10-03 5,842.94 5,842.98 5,837.78 5,840.42 0.0M
2023-10-02 5,846.65 5,847.74 5,842.31 5,842.31 0.0M
2023-09-29 5,828.96 5,846.01 5,828.28 5,846.01 0.0M
2023-09-28 5,847.45 5,847.81 5,828.15 5,828.30 0.0M
2023-09-27 5,842.78 5,845.74 5,841.31 5,845.48 0.0M
2023-09-26 5,839.80 5,843.34 5,839.22 5,842.13 0.0M
2023-09-25 5,841.32 5,842.21 5,837.53 5,839.15 0.0M
2023-09-22 5,840.24 5,849.20 5,839.74 5,840.66 0.0M
2023-09-21 5,844.38 5,844.71 5,837.22 5,839.59 0.0M
2023-09-20 5,838.17 5,842.69 5,837.96 5,842.46 0.0M
2023-09-19 5,838.52 5,841.37 5,837.15 5,837.53 0.0M
2023-09-18 5,845.68 5,845.68 5,837.86 5,837.86 0.0M
2023-09-15 5,850.33 5,850.33 5,845.03 5,845.03 0.0M
2023-09-14 5,839.25 5,852.23 5,838.80 5,849.71 0.0M
2023-09-13 5,840.39 5,840.80 5,833.57 5,837.33 0.0M
2023-09-12 5,842.11 5,843.64 5,839.64 5,839.75 0.0M
2023-09-11 5,843.48 5,844.01 5,839.73 5,841.44 0.0M
2023-09-08 5,842.74 5,847.69 5,841.84 5,842.83 0.0M
2023-09-07 5,845.54 5,845.84 5,841.54 5,842.09 0.0M
2023-09-06 5,849.31 5,849.31 5,843.62 5,843.62 0.0M
2023-09-05 5,846.98 5,849.90 5,845.39 5,848.68 0.0M
2023-09-04 5,852.83 5,852.83 5,845.24 5,846.34 0.0M
2023-09-01 5,849.75 5,857.11 5,848.22 5,852.21 0.0M
2023-08-31 5,838.46 5,849.16 5,835.73 5,849.10 0.0M
2023-08-30 5,833.86 5,836.94 5,827.85 5,836.53 0.0M
2023-08-29 5,824.77 5,833.57 5,824.53 5,833.21 0.0M
2023-08-28 5,829.49 5,830.00 5,822.83 5,824.77 0.0M
2023-08-25 5,834.42 5,834.42 5,828.17 5,828.84 0.0M
2023-08-24 5,832.85 5,842.75 5,831.76 5,833.80 0.0M
2023-08-23 5,811.76 5,831.69 5,811.76 5,830.90 0.0M
2023-08-22 5,812.69 5,814.17 5,811.05 5,811.11 0.0M
2023-08-21 5,821.73 5,822.02 5,812.04 5,812.04 0.0M
2023-08-18 5,821.65 5,830.92 5,820.99 5,821.07 0.0M
2023-08-17 5,826.75 5,827.16 5,821.00 5,821.00 0.0M
2023-08-16 5,818.59 5,825.07 5,818.41 5,824.81 0.0M
2023-08-15 5,825.47 5,825.49 5,812.43 5,817.95 0.0M
2023-08-14 5,828.30 5,829.09 5,824.81 5,824.81 0.0M
2023-08-11 5,837.37 5,837.37 5,827.17 5,827.66 0.0M
2023-08-10 5,837.57 5,837.96 5,833.19 5,836.75 0.0M
2023-08-09 5,838.72 5,839.05 5,834.75 5,835.68 0.0M
2023-08-08 5,825.42 5,839.39 5,825.42 5,838.10 0.0M
2023-08-07 5,832.06 5,833.54 5,823.29 5,824.80 0.0M
2023-08-04 5,835.26 5,835.40 5,823.33 5,831.43 0.0M
2023-08-03 5,843.46 5,843.46 5,834.65 5,834.65 0.0M
2023-08-02 5,841.10 5,843.43 5,841.04 5,841.62 0.0M
2023-08-01 5,842.60 5,845.83 5,840.47 5,840.47 0.0M
2023-07-31 5,844.75 5,845.51 5,838.93 5,841.98 0.0M
2023-07-28 5,844.45 5,845.79 5,837.35 5,844.14 0.0M
2023-07-27 5,836.35 5,845.15 5,834.77 5,843.84 0.0M
2023-07-26 5,839.97 5,841.04 5,835.10 5,835.10 0.0M
2023-07-25 5,842.15 5,843.00 5,835.16 5,839.35 0.0M
2023-07-24 5,832.35 5,841.95 5,831.01 5,841.55 0.0M
2023-07-21 5,832.03 5,832.42 5,828.57 5,831.72 0.0M
2023-07-20 5,841.23 5,841.49 5,831.42 5,831.42 0.0M
2023-07-19 5,831.59 5,844.34 5,831.03 5,839.39 0.0M
2023-07-18 5,808.35 5,831.14 5,808.18 5,830.99 0.0M
2023-07-17 5,806.96 5,811.43 5,803.99 5,807.73 0.0M
2023-07-14 5,813.38 5,813.38 5,803.03 5,806.32 0.0M
2023-07-13 5,788.45 5,812.94 5,788.08 5,812.74 0.0M
2023-07-12 5,777.88 5,786.48 5,777.88 5,786.48 0.0M
2023-07-11 5,783.67 5,786.34 5,777.22 5,777.22 0.0M
2023-07-10 5,792.13 5,792.13 5,783.02 5,783.02 0.0M
2023-07-07 5,789.66 5,793.71 5,789.02 5,791.47 0.0M
2023-07-06 5,807.16 5,807.16 5,789.01 5,789.01 0.0M
2023-07-05 5,800.66 5,807.12 5,798.55 5,805.26 0.0M
2023-07-04 5,801.57 5,802.61 5,792.70 5,800.04 0.0M
2023-07-03 5,802.19 5,806.18 5,796.30 5,800.93 0.0M
2023-06-30 5,803.08 5,804.70 5,801.28 5,801.53 0.0M
2023-06-29 5,811.26 5,815.35 5,802.46 5,802.46 0.0M
2023-06-28 5,807.56 5,810.00 5,801.77 5,809.39 0.0M
2023-06-27 5,808.27 5,809.79 5,806.90 5,806.90 0.0M
2023-06-26 5,799.18 5,810.26 5,799.18 5,807.66 0.0M
2023-06-22 5,811.76 5,812.66 5,798.55 5,798.55 0.0M
2023-06-21 5,820.52 5,820.70 5,810.64 5,811.14 0.0M
2023-06-20 5,813.20 5,818.06 5,812.80 5,818.06 0.0M
2023-06-19 5,815.07 5,821.73 5,812.31 5,812.58 0.0M
2023-06-16 5,820.21 5,821.12 5,810.01 5,814.45 0.0M
2023-06-15 5,831.00 5,831.35 5,812.40 5,819.61 0.0M
2023-06-14 5,840.98 5,840.98 5,829.18 5,829.18 0.0M
2023-06-13 5,845.14 5,848.89 5,840.04 5,840.38 0.0M
2023-06-12 5,838.06 5,847.21 5,837.83 5,844.55 0.0M
2023-06-09 5,834.54 5,840.77 5,834.38 5,837.47 0.0M
2023-06-08 5,833.18 5,834.42 5,826.38 5,833.94 0.0M
2023-06-07 5,834.28 5,837.28 5,831.40 5,831.40 0.0M
2023-06-05 5,841.65 5,842.44 5,833.57 5,833.69 0.0M
2023-06-02 5,846.88 5,847.75 5,841.06 5,841.06 0.0M
2023-06-01 5,839.97 5,846.33 5,838.33 5,845.70 0.0M
2023-05-31 5,827.28 5,844.59 5,826.93 5,838.21 0.0M
2023-05-30 5,820.17 5,827.42 5,820.16 5,826.68 0.0M
2023-05-29 5,811.60 5,819.61 5,808.68 5,819.58 0.0M
2023-05-26 5,819.32 5,820.00 5,807.47 5,811.60 0.0M
2023-05-25 5,834.40 5,834.40 5,818.10 5,818.73 0.0M
2023-05-24 5,835.55 5,835.61 5,830.35 5,832.63 0.0M
2023-05-23 5,845.43 5,846.44 5,834.66 5,834.95 0.0M
2023-05-22 5,841.65 5,849.78 5,841.65 5,844.84 0.0M
2023-05-19 5,865.38 5,866.39 5,840.88 5,841.06 0.0M
2023-05-17 5,866.45 5,866.45 5,862.83 5,864.83 0.0M
2023-05-16 5,867.64 5,875.74 5,864.77 5,864.77 0.0M
2023-05-15 5,866.73 5,867.39 5,862.81 5,866.55 0.0M
2023-05-12 5,872.20 5,872.29 5,865.04 5,866.18 0.0M
2023-05-11 5,860.36 5,872.93 5,855.66 5,871.66 0.0M
2023-05-10 5,856.14 5,861.07 5,852.24 5,858.66 0.0M
2023-05-09 5,860.67 5,861.69 5,855.59 5,855.59 0.0M
2023-05-08 5,867.71 5,868.20 5,858.62 5,860.11 0.0M
2023-05-05 5,869.11 5,869.97 5,864.68 5,867.16 0.0M
2023-05-04 5,861.67 5,868.56 5,861.47 5,868.56 0.0M
2023-05-03 5,854.90 5,863.39 5,854.85 5,860.02 0.0M
2023-05-02 5,857.85 5,858.75 5,848.26 5,854.34 0.0M
2023-04-28 5,844.91 5,859.64 5,840.78 5,857.30 0.0M
2023-04-27 5,846.25 5,850.58 5,837.31 5,844.34 0.0M
2023-04-26 5,822.80 5,848.34 5,822.80 5,844.00 0.0M
2023-04-25 5,811.30 5,822.20 5,811.30 5,822.20 0.0M
2023-04-24 5,812.93 5,820.80 5,810.05 5,810.73 0.0M
2023-04-21 5,814.30 5,816.52 5,808.89 5,812.35 0.0M
2023-04-20 5,807.34 5,813.71 5,807.34 5,813.71 0.0M
2023-04-19 5,818.45 5,819.61 5,803.98 5,805.56 0.0M
2023-04-18 5,822.27 5,822.46 5,817.27 5,817.86 0.0M
2023-04-17 5,836.06 5,836.06 5,820.77 5,821.70 0.0M
2023-04-14 5,841.02 5,844.93 5,835.48 5,835.48 0.0M
2023-04-13 5,836.95 5,842.46 5,834.84 5,840.45 0.0M
2023-04-12 5,842.94 5,847.43 5,835.26 5,835.26 0.0M
2023-04-11 5,864.00 5,865.27 5,842.38 5,842.38 0.0M
2023-04-06 5,860.42 5,865.55 5,856.15 5,863.46 0.0M
2023-04-05 5,841.25 5,860.33 5,840.49 5,859.87 0.0M
2023-04-04 5,835.11 5,838.46 5,832.39 5,838.46 0.0M
2023-04-03 5,826.27 5,834.54 5,822.16 5,834.54 0.0M
2023-03-31 5,824.54 5,825.88 5,816.29 5,825.71 0.0M
2023-03-30 5,836.73 5,849.55 5,823.46 5,823.97 0.0M
2023-03-29 5,833.18 5,838.61 5,828.66 5,835.06 0.0M
2023-03-28 5,833.08 5,833.75 5,826.87 5,833.18 0.0M
2023-03-27 5,846.85 5,846.85 5,831.57 5,832.49 0.0M
2023-03-24 5,826.08 5,858.57 5,826.08 5,846.32 0.0M
2023-03-23 5,812.59 5,827.73 5,811.55 5,825.53 0.0M
2023-03-22 5,828.04 5,830.14 5,808.88 5,810.87 0.0M
2023-03-21 5,833.98 5,834.84 5,823.72 5,827.48 0.0M
2023-03-20 5,823.44 5,843.71 5,823.44 5,833.40 0.0M
2023-03-17 5,812.74 5,824.02 5,799.33 5,822.86 0.0M
2023-03-16 5,820.26 5,822.16 5,802.56 5,812.17 0.0M
2023-03-15 5,814.63 5,822.98 5,776.62 5,818.57 0.0M
2023-03-14 5,830.89 5,843.11 5,810.04 5,814.05 0.0M
2023-03-13 5,785.01 5,830.43 5,783.78 5,830.34 0.0M
2023-03-10 5,763.74 5,784.82 5,761.88 5,784.43 0.0M
2023-03-09 5,767.59 5,768.42 5,758.13 5,763.15 0.0M
2023-03-08 5,761.84 5,766.60 5,760.30 5,765.79 0.0M
2023-03-07 5,760.87 5,768.79 5,757.25 5,761.23 0.0M
2023-03-06 5,765.18 5,770.55 5,759.79 5,760.26 0.0M
2023-03-03 5,760.17 5,766.50 5,758.57 5,764.56 0.0M
2023-03-02 5,755.20 5,761.80 5,751.01 5,759.56 0.0M
2023-03-01 5,752.91 5,753.60 5,745.10 5,753.38 0.0M
2023-02-28 5,752.71 5,753.68 5,743.24 5,752.31 0.0M
2023-02-27 5,758.99 5,762.03 5,750.49 5,752.11 0.0M
2023-02-24 5,776.94 5,782.18 5,756.63 5,757.19 0.0M
2023-02-23 5,766.98 5,776.80 5,766.40 5,776.35 0.0M
2023-02-22 5,758.54 5,765.20 5,751.33 5,765.20 0.0M
2023-02-21 5,787.75 5,788.99 5,757.95 5,757.95 0.0M
2023-02-20 5,811.69 5,811.69 5,787.08 5,787.18 0.0M
2023-02-17 5,819.97 5,820.83 5,808.05 5,811.14 0.0M
2023-02-16 5,814.50 5,822.15 5,814.44 5,819.41 0.0M
2023-02-15 5,821.25 5,822.99 5,812.24 5,812.85 0.0M
2023-02-14 5,826.56 5,827.35 5,819.34 5,820.71 0.0M
2023-02-13 5,832.43 5,833.68 5,826.02 5,826.02 0.0M
2023-02-10 5,865.92 5,866.81 5,831.69 5,831.90 0.0M
2023-02-09 5,879.63 5,882.79 5,865.43 5,865.43 0.0M
2023-02-08 5,883.72 5,884.53 5,878.10 5,878.12 0.0M
2023-02-07 5,882.91 5,883.26 5,878.14 5,883.23 0.0M
2023-02-06 5,894.19 5,894.45 5,882.15 5,882.41 0.0M
2023-02-03 5,904.19 5,905.14 5,893.27 5,893.70 0.0M
2023-02-02 5,874.24 5,905.53 5,874.24 5,903.71 0.0M
2023-02-01 5,868.64 5,873.59 5,868.54 5,872.75 0.0M
2023-01-31 5,860.78 5,869.09 5,860.69 5,868.13 0.0M
2023-01-30 5,862.17 5,867.16 5,856.07 5,860.27 0.0M
2023-01-27 5,866.41 5,867.23 5,859.22 5,861.65 0.0M
2023-01-26 5,868.33 5,870.85 5,865.75 5,866.41 0.0M
2023-01-25 5,854.39 5,869.49 5,854.39 5,866.85 0.0M
2023-01-24 5,852.02 5,857.59 5,851.01 5,853.88 0.0M
2023-01-23 5,854.83 5,855.84 5,851.03 5,851.52 0.0M
2023-01-20 5,862.97 5,863.87 5,854.22 5,854.32 0.0M
2023-01-19 5,875.02 5,875.42 5,860.03 5,862.48 0.0M
2023-01-18 5,864.76 5,873.54 5,861.65 5,873.54 0.0M
2023-01-17 5,847.17 5,864.74 5,844.14 5,864.27 0.0M
2023-01-16 5,852.73 5,854.59 5,843.87 5,846.65 0.0M
2023-01-13 5,862.54 5,864.30 5,848.18 5,852.21 0.0M
2023-01-12 5,850.86 5,867.80 5,850.86 5,862.04 0.0M
2023-01-11 5,824.88 5,849.34 5,824.88 5,849.34 0.0M
2023-01-10 5,818.53 5,824.34 5,818.32 5,824.34 0.0M
2023-01-09 5,811.38 5,818.72 5,811.38 5,817.99 0.0M
2023-01-05 5,812.01 5,813.44 5,809.66 5,810.84 0.0M
2023-01-04 5,795.87 5,812.69 5,795.55 5,811.47 0.0M
2023-01-03 5,786.29 5,793.86 5,781.49 5,793.68 0.0M
2023-01-02 5,780.96 5,786.29 5,777.12 5,785.71 0.0M