OMRX Treasury Bond Index

🏛️ sweden →
6,909.72
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
2025-09-29 6,894.80 6,910.29 6,902.33 6,909.72 0.0M
2025-09-28 6,892.10 6,899.06 6,890.02 6,894.37 0.0M
2025-09-26 6,892.10 6,899.06 6,890.02 6,894.37 0.0M
2025-09-25 6,903.59 6,903.70 6,890.00 6,891.67 0.0M
2025-09-24 6,901.49 6,905.29 6,899.94 6,902.28 0.0M
2025-09-23 6,903.02 6,910.76 6,894.57 6,901.07 0.0M
2025-09-22 6,909.13 6,909.13 6,899.25 6,902.57 0.0M
2025-09-21 6,928.72 6,930.48 6,906.21 6,908.69 0.0M
2025-09-19 6,928.72 6,930.48 6,906.21 6,908.69 0.0M
2025-09-18 6,949.57 6,951.38 6,927.27 6,928.31 0.0M
2025-09-17 6,937.82 6,948.97 6,937.82 6,948.31 0.0M
2025-09-16 6,936.74 6,940.84 6,934.87 6,937.43 0.0M
2025-09-15 6,936.96 6,938.90 6,934.80 6,936.30 0.0M
2025-09-12 6,952.71 6,955.84 6,935.25 6,936.54 0.0M
2025-09-11 6,960.20 6,962.22 6,946.15 6,952.28 0.0M
2025-09-10 6,960.80 6,966.57 6,955.05 6,958.97 0.0M
2025-09-09 6,966.93 6,967.23 6,958.67 6,960.40 0.0M
2025-09-08 6,948.40 6,967.75 6,947.77 6,966.51 0.0M
2025-09-05 6,935.88 6,949.85 6,929.79 6,947.99 0.0M
2025-09-04 6,925.93 6,936.39 6,923.99 6,935.47 0.0M
2025-09-03 6,928.79 6,931.75 6,921.57 6,924.66 0.0M
2025-09-02 6,936.90 6,938.16 6,925.64 6,928.37 0.0M
2025-09-01 6,938.11 6,938.40 6,923.95 6,936.50 0.0M
2025-08-29 6,929.39 6,937.92 6,928.27 6,937.70 0.0M
2025-08-28 6,934.68 6,942.37 6,928.62 6,928.97 0.0M
2025-08-27 6,946.30 6,949.90 6,932.25 6,933.85 0.0M
2025-08-26 6,943.01 6,959.05 6,941.94 6,945.88 0.0M
2025-08-25 6,959.34 6,959.96 6,942.55 6,942.59 0.0M
2025-08-22 6,950.62 6,960.60 6,948.71 6,958.94 0.0M
2025-08-21 6,966.26 6,969.96 6,949.53 6,950.20 0.0M
2025-08-20 6,968.90 6,975.72 6,961.82 6,965.05 0.0M
2025-08-19 6,961.91 6,968.95 6,957.89 6,968.50 0.0M
2025-08-18 6,955.89 6,967.14 6,954.34 6,961.50 0.0M
2025-08-15 6,969.45 6,972.03 6,955.37 6,955.48 0.0M
2025-08-14 6,973.68 6,986.29 6,968.51 6,969.04 0.0M
2025-08-13 6,956.71 6,972.56 6,955.38 6,972.47 0.0M
2025-08-12 6,971.33 6,979.94 6,956.28 6,956.28 0.0M
2025-08-11 6,961.88 6,971.41 6,961.88 6,970.92 0.0M
2025-08-08 6,974.31 6,975.93 6,961.12 6,961.45 0.0M
2025-08-07 6,971.02 6,975.94 6,966.14 6,973.91 0.0M
2025-08-06 6,972.47 6,974.56 6,968.17 6,969.79 0.0M
2025-08-05 6,965.32 6,980.25 6,965.32 6,972.05 0.0M
2025-08-04 6,960.46 6,965.31 6,940.49 6,964.91 0.0M
2025-08-01 6,936.45 6,960.34 6,923.90 6,960.06 0.0M
2025-07-31 6,934.63 6,942.68 6,934.63 6,936.04 0.0M
2025-07-30 6,941.02 6,946.80 6,933.20 6,933.37 0.0M
2025-07-29 6,950.07 6,951.65 6,939.17 6,940.63 0.0M
2025-07-28 6,940.63 6,951.17 6,938.88 6,950.07 0.0M
2025-07-25 6,952.29 6,955.52 6,933.48 6,940.22 0.0M
2025-07-24 6,976.28 6,976.28 6,945.93 6,951.89 0.0M
2025-07-23 6,968.87 6,975.38 6,957.81 6,975.07 0.0M
2025-07-22 6,967.57 6,968.88 6,960.44 6,968.48 0.0M
2025-07-21 6,954.36 6,968.37 6,952.25 6,967.18 0.0M
2025-07-18 6,977.53 6,977.99 6,953.74 6,953.96 0.0M
2025-07-17 6,986.88 6,987.14 6,928.95 6,977.14 0.0M
2025-07-16 6,986.75 6,987.25 6,974.85 6,985.70 0.0M
2025-07-15 6,977.66 6,992.38 6,977.39 6,986.36 0.0M
2025-07-14 6,969.35 6,977.47 6,969.35 6,977.28 0.0M
2025-07-11 6,980.11 6,980.82 6,967.38 6,968.95 0.0M
2025-07-10 6,986.41 6,992.41 6,979.63 6,979.72 0.0M
2025-07-09 6,976.89 6,985.51 6,976.89 6,985.24 0.0M
2025-07-08 6,989.30 6,991.58 6,973.98 6,976.48 0.0M
2025-07-07 7,017.36 7,017.36 6,987.95 6,988.90 0.0M
2025-07-04 7,014.65 7,027.34 7,014.65 7,017.00 0.0M
2025-07-03 7,015.17 7,026.76 7,013.83 7,014.27 0.0M
2025-07-02 7,023.42 7,025.22 7,013.88 7,014.03 0.0M
2025-07-01 7,009.39 7,026.66 7,008.10 7,023.03 0.0M
2025-06-30 7,003.62 7,015.79 7,002.83 7,008.99 0.0M
2025-06-27 6,995.52 7,007.58 6,987.75 7,003.23 0.0M
2025-06-26 6,980.95 6,996.60 6,980.95 6,995.14 0.0M
2025-06-25 6,985.84 6,998.53 6,979.23 6,979.78 0.0M
2025-06-24 6,987.07 6,992.69 6,977.67 6,985.45 0.0M
2025-06-23 6,972.12 6,972.12 6,972.12 6,972.12 0.0M
2025-06-19 6,979.58 6,981.38 6,968.95 6,972.12 0.0M
2025-06-18 6,954.93 6,979.20 6,950.58 6,979.20 0.0M
2025-06-17 6,959.37 6,959.99 6,950.58 6,953.30 0.0M
2025-06-16 6,967.66 6,968.13 6,945.61 6,958.97 0.0M
2025-06-13 6,965.81 6,983.57 6,961.84 6,967.26 0.0M
2025-06-12 6,956.98 6,971.39 6,956.79 6,965.41 0.0M
2025-06-11 6,963.76 6,963.82 6,946.77 6,955.80 0.0M
2025-06-10 6,945.62 6,965.95 6,945.05 6,963.39 0.0M
2025-06-09 6,976.98 6,977.23 6,941.25 6,945.22 0.0M
2025-06-07 6,960.52 6,976.58 6,976.58 6,976.58 0.0M
2025-06-05 6,960.52 6,979.06 6,960.52 6,976.58 0.0M
2025-06-04 6,970.87 6,970.87 6,956.66 6,960.12 0.0M
2025-06-03 6,957.34 6,972.27 6,956.35 6,969.31 0.0M
2025-06-02 6,952.03 6,959.51 6,948.71 6,956.95 0.0M
2025-05-30 6,935.67 6,951.74 6,934.67 6,951.62 0.0M
2025-05-28 6,939.95 6,939.95 6,933.57 6,935.24 0.0M
2025-05-27 6,924.09 6,943.19 6,924.09 6,939.14 0.0M
2025-05-26 6,926.02 6,926.86 6,913.86 6,923.26 0.0M
2025-05-23 6,896.60 6,933.42 6,895.36 6,925.61 0.0M
2025-05-22 6,910.53 6,911.62 6,891.22 6,896.19 0.0M
2025-05-21 6,919.53 6,919.53 6,902.98 6,909.28 0.0M
2025-05-20 6,927.05 6,941.95 6,918.18 6,919.11 0.0M
2025-05-19 6,933.61 6,935.07 6,914.17 6,926.64 0.0M
2025-05-16 6,915.00 6,937.07 6,914.40 6,933.21 0.0M
2025-05-15 6,900.34 6,916.00 6,896.23 6,914.57 0.0M
2025-05-14 6,898.12 6,901.79 6,889.36 6,899.08 0.0M
2025-05-13 6,904.06 6,905.47 6,893.95 6,897.67 0.0M
2025-05-12 6,944.06 6,949.60 6,903.21 6,903.63 0.0M
2025-05-09 6,947.69 6,950.15 6,926.68 6,943.67 0.0M
2025-05-08 6,940.44 6,948.25 6,937.51 6,947.29 0.0M
2025-05-07 6,914.31 6,940.08 6,914.31 6,939.24 0.0M
2025-05-06 6,920.33 6,921.75 6,913.21 6,913.90 0.0M
2025-05-05 6,923.71 6,924.34 6,915.76 6,919.92 0.0M
2025-05-02 6,942.43 6,943.44 6,923.30 6,923.30 0.0M
2025-04-30 6,931.68 6,942.47 6,930.02 6,942.02 0.0M
2025-04-29 6,922.02 6,930.92 6,921.74 6,930.48 0.0M
2025-04-28 6,933.87 6,936.77 6,918.50 6,921.22 0.0M
2025-04-25 6,939.77 6,942.89 6,930.92 6,933.48 0.0M
2025-04-24 6,926.93 6,940.06 6,926.93 6,939.38 0.0M
2025-04-23 6,942.29 6,945.13 6,921.08 6,925.73 0.0M
2025-04-22 6,920.37 6,952.10 6,920.37 6,941.89 0.0M
2025-04-17 6,937.27 6,938.24 6,919.95 6,919.95 0.0M
2025-04-16 6,932.55 6,951.07 6,932.55 6,936.87 0.0M
2025-04-15 6,941.50 6,949.50 6,928.72 6,930.56 0.0M
2025-04-14 6,939.91 6,942.71 6,920.25 6,941.10 0.0M
2025-04-11 6,905.30 6,945.74 6,894.57 6,939.51 0.0M
2025-04-10 6,907.12 6,907.92 6,860.69 6,904.90 0.0M
2025-04-09 6,875.02 6,906.19 6,872.80 6,905.90 0.0M
2025-04-08 6,880.51 6,904.82 6,873.97 6,874.59 0.0M
2025-04-07 6,880.64 6,948.05 6,879.92 6,880.08 0.0M
2025-04-04 6,817.27 6,903.00 6,816.47 6,880.22 0.0M
2025-04-03 6,801.54 6,822.78 6,801.54 6,816.82 0.0M
2025-04-02 6,804.53 6,808.57 6,799.27 6,800.19 0.0M
2025-04-01 6,793.37 6,806.46 6,784.33 6,804.08 0.0M
2025-03-31 6,776.45 6,806.69 6,776.45 6,792.91 0.0M
2025-03-28 6,763.64 6,786.96 6,762.85 6,779.34 0.0M
2025-03-27 6,752.11 6,768.69 6,751.20 6,763.17 0.0M
2025-03-26 6,755.29 6,770.22 6,751.13 6,751.17 0.0M
2025-03-25 6,754.58 6,756.54 6,742.19 6,754.80 0.0M
2025-03-24 6,761.45 6,761.45 6,747.11 6,754.11 0.0M
2025-03-21 6,770.00 6,772.53 6,760.74 6,760.99 0.0M
2025-03-20 6,760.44 6,785.67 6,758.18 6,769.53 0.0M
2025-03-19 6,772.54 6,793.63 6,753.80 6,759.06 0.0M
2025-03-18 6,781.45 6,781.45 6,763.39 6,772.08 0.0M
2025-03-17 6,758.47 6,782.01 6,758.33 6,780.99 0.0M
2025-03-14 6,768.73 6,771.04 6,747.90 6,758.02 0.0M
2025-03-13 6,773.17 6,776.37 6,757.36 6,768.28 0.0M
2025-03-12 6,764.74 6,772.66 6,754.15 6,771.79 0.0M
2025-03-11 6,783.73 6,785.32 6,758.92 6,764.29 0.0M
2025-03-10 6,792.12 6,800.32 6,780.71 6,783.28 0.0M
2025-03-07 6,769.53 6,805.57 6,767.17 6,791.66 0.0M
2025-03-06 6,824.53 6,826.42 6,765.29 6,769.08 0.0M
2025-03-05 6,898.96 6,901.43 6,816.91 6,823.22 0.0M
2025-03-04 6,883.79 6,904.62 6,883.79 6,898.54 0.0M
2025-03-03 6,911.82 6,913.12 6,875.76 6,883.38 0.0M
2025-02-28 6,912.69 6,931.45 6,909.17 6,911.40 0.0M
2025-02-27 6,897.69 6,913.92 6,896.92 6,912.28 0.0M
2025-02-26 6,885.09 6,900.08 6,882.89 6,895.64 0.0M
2025-02-25 6,880.68 6,886.79 6,877.42 6,884.68 0.0M
2025-02-24 6,879.61 6,885.82 6,872.51 6,880.25 0.0M
2025-02-21 6,863.55 6,880.17 6,862.75 6,879.22 0.0M
2025-02-20 6,863.46 6,866.34 6,855.74 6,863.14 0.0M
2025-02-19 6,877.21 6,896.69 6,858.76 6,862.19 0.0M
2025-02-18 6,872.82 6,876.88 6,861.33 6,876.78 0.0M
2025-02-17 6,882.03 6,882.64 6,826.89 6,872.40 0.0M
2025-02-14 6,888.28 6,888.30 6,878.74 6,881.62 0.0M
2025-02-13 6,871.66 6,890.97 6,871.66 6,887.90 0.0M
2025-02-12 6,877.58 6,880.78 6,866.46 6,870.42 0.0M
2025-02-11 6,901.06 6,902.51 6,877.14 6,877.14 0.0M
2025-02-10 6,899.16 6,911.47 6,895.98 6,900.63 0.0M
2025-02-07 6,915.57 6,918.52 6,893.97 6,898.76 0.0M
2025-02-06 6,934.92 6,935.64 6,893.44 6,915.16 0.0M
2025-02-05 6,918.38 6,942.64 6,918.30 6,933.73 0.0M
2025-02-04 6,950.22 6,950.64 6,911.86 6,917.98 0.0M
2025-02-03 6,920.81 6,949.92 6,920.81 6,949.83 0.0M
2025-01-31 6,904.05 6,924.75 6,895.03 6,920.41 0.0M
2025-01-30 6,874.48 6,905.44 6,873.21 6,903.65 0.0M
2025-01-29 6,868.19 6,876.06 6,866.34 6,873.23 0.0M
2025-01-28 6,863.58 6,869.19 6,858.57 6,868.19 0.0M
2025-01-27 6,849.70 6,879.68 6,849.70 6,863.15 0.0M
2025-01-24 6,867.01 6,869.88 6,844.53 6,849.27 0.0M
2025-01-23 6,886.93 6,888.39 6,861.77 6,866.61 0.0M
2025-01-22 6,879.00 6,894.37 6,877.47 6,885.72 0.0M
2025-01-21 6,874.99 6,883.68 6,872.42 6,878.60 0.0M
2025-01-20 6,880.43 6,883.45 6,868.55 6,874.57 0.0M
2025-01-17 6,853.52 6,885.34 6,853.17 6,880.03 0.0M
2025-01-16 6,856.16 6,858.52 6,845.21 6,853.13 0.0M
2025-01-15 6,804.41 6,855.04 6,802.14 6,854.92 0.0M
2025-01-14 6,813.92 6,821.22 6,803.74 6,803.97 0.0M
2025-01-13 6,830.87 6,832.82 6,807.59 6,813.49 0.0M
2025-01-10 6,851.99 6,854.36 6,816.69 6,830.44 0.0M
2025-01-09 6,835.82 6,851.79 6,824.20 6,851.57 0.0M
2025-01-08 6,837.77 6,850.56 6,830.28 6,834.55 0.0M
2025-01-07 6,862.00 6,862.00 6,836.80 6,837.35 0.0M
2025-01-03 6,885.88 6,887.72 6,861.24 6,861.60 0.0M
2025-01-02 6,834.29 6,887.41 6,833.75 6,885.47 0.0M