OMX Helsinki Benchmark CAP Gross

OMXHBCAPGI
🏛️ finland →
677.81
Last Update: 2025-09-26
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
2023-12-29 556.18 557.12 553.56 554.24 0.0M
2023-12-28 557.92 559.07 554.65 556.17 0.0M
2023-12-27 554.56 559.81 554.56 557.79 0.0M
2023-12-22 549.96 555.08 549.96 555.08 0.0M
2023-12-21 548.12 550.09 547.08 550.09 0.0M
2023-12-20 550.15 551.08 547.29 550.74 0.0M
2023-12-19 544.87 550.05 544.87 549.07 0.0M
2023-12-18 541.56 546.29 541.27 544.51 0.0M
2023-12-15 546.20 548.87 540.89 543.02 0.0M
2023-12-14 539.43 544.12 539.12 543.98 0.0M
2023-12-13 534.48 535.64 533.32 533.43 0.0M
2023-12-12 539.28 539.28 533.82 536.29 0.0M
2023-12-11 541.75 541.75 539.13 541.13 0.0M
2023-12-08 537.05 543.72 536.61 542.74 0.0M
2023-12-07 531.07 537.95 529.47 536.94 0.0M
2023-12-05 530.67 531.37 526.78 531.27 0.0M
2023-12-04 537.00 538.48 531.33 532.16 0.0M
2023-12-01 536.45 538.85 534.13 538.80 0.0M
2023-11-30 533.45 534.48 530.38 534.36 0.0M
2023-11-29 528.34 534.20 528.34 533.15 0.0M
2023-11-28 526.37 529.27 524.44 529.27 0.0M
2023-11-27 528.86 529.59 526.80 527.81 0.0M
2023-11-24 529.56 530.30 527.14 530.11 0.0M
2023-11-23 528.92 529.57 526.34 529.39 0.0M
2023-11-22 529.36 532.11 527.20 527.34 0.0M
2023-11-21 532.46 534.41 528.93 528.93 0.0M
2023-11-20 533.22 534.50 531.52 531.83 0.0M
2023-11-17 528.12 533.80 528.12 531.65 0.0M
2023-11-16 531.55 531.55 526.12 526.16 0.0M
2023-11-15 531.10 535.52 529.92 532.04 0.0M
2023-11-14 520.68 530.78 519.05 530.64 0.0M
2023-11-13 519.57 521.04 517.81 519.24 0.0M
2023-11-10 521.72 522.17 515.75 518.02 0.0M
2023-11-09 519.18 524.29 517.44 524.29 0.0M
2023-11-08 515.32 520.63 512.89 519.12 0.0M
2023-11-07 515.21 517.68 514.22 515.36 0.0M
2023-11-06 518.68 518.87 516.03 517.13 0.0M
2023-11-03 515.59 518.75 514.18 516.85 0.0M
2023-11-02 503.20 515.04 503.20 512.90 0.0M
2023-11-01 502.37 502.52 498.96 500.49 0.0M
2023-10-31 495.55 502.35 495.55 501.78 0.0M
2023-10-30 494.04 497.29 493.92 494.36 0.0M
2023-10-27 492.46 497.25 490.24 492.24 0.0M
2023-10-26 487.27 493.68 486.69 492.06 0.0M
2023-10-25 493.60 493.60 487.07 490.57 0.0M
2023-10-24 488.46 493.17 487.72 491.51 0.0M
2023-10-23 489.73 491.04 481.99 485.49 0.0M
2023-10-20 494.28 495.07 489.60 489.60 0.0M
2023-10-19 499.69 501.87 494.33 496.67 0.0M
2023-10-18 511.32 511.92 504.38 504.38 0.0M
2023-10-17 513.73 515.15 510.35 511.81 0.0M
2023-10-16 517.90 518.56 514.81 516.98 0.0M
2023-10-13 519.64 520.48 516.31 516.68 0.0M
2023-10-12 523.02 525.57 520.61 520.61 0.0M
2023-10-11 517.87 523.69 517.87 521.04 0.0M
2023-10-10 513.49 519.39 513.26 518.93 0.0M
2023-10-09 508.98 509.88 505.75 508.25 0.0M
2023-10-06 504.45 510.14 504.09 510.07 0.0M
2023-10-05 504.45 506.75 503.31 503.84 0.0M
2023-10-04 502.66 507.99 501.65 503.23 0.0M
2023-10-03 512.62 513.19 504.93 505.24 0.0M
2023-10-02 519.32 522.74 511.47 512.96 0.0M
2023-09-29 515.32 520.48 515.32 518.25 0.0M
2023-09-28 510.81 512.33 506.04 512.33 0.0M
2023-09-27 510.39 512.56 508.98 509.42 0.0M
2023-09-26 514.32 514.35 510.89 511.42 0.0M
2023-09-25 519.59 520.64 513.57 515.99 0.0M
2023-09-22 520.26 523.18 519.26 520.92 0.0M
2023-09-21 525.52 526.19 521.15 522.50 0.0M
2023-09-20 525.42 529.66 525.42 528.20 0.0M
2023-09-19 526.53 529.93 524.75 525.46 0.0M
2023-09-18 530.37 531.62 526.25 527.04 0.0M
2023-09-15 532.12 536.01 530.30 530.30 0.0M
2023-09-14 521.62 529.39 521.24 529.36 0.0M
2023-09-13 521.36 522.07 517.68 520.21 0.0M
2023-09-12 527.51 527.62 521.01 522.03 0.0M
2023-09-11 524.03 527.63 524.03 526.87 0.0M
2023-09-08 525.61 525.62 519.58 522.79 0.0M
2023-09-07 528.32 530.74 525.52 526.29 0.0M
2023-09-06 527.82 530.72 526.23 529.71 0.0M
2023-09-05 529.10 531.80 528.07 529.39 0.0M
2023-09-04 533.18 535.35 530.39 530.39 0.0M
2023-09-01 529.64 533.10 529.32 530.60 0.0M
2023-08-31 530.29 532.26 529.17 529.17 0.0M
2023-08-30 528.28 531.69 528.28 530.31 0.0M
2023-08-29 519.77 528.09 519.77 527.55 0.0M
2023-08-28 515.23 519.14 515.16 518.69 0.0M
2023-08-25 509.28 514.42 509.23 511.49 0.0M
2023-08-24 515.85 517.08 510.65 510.72 0.0M
2023-08-23 512.33 514.80 512.05 513.79 0.0M
2023-08-22 510.44 514.03 510.18 511.84 0.0M
2023-08-21 509.80 512.68 508.05 508.05 0.0M
2023-08-18 509.06 510.39 506.56 509.47 0.0M
2023-08-17 510.36 513.26 509.21 511.18 0.0M
2023-08-16 511.30 514.02 510.67 511.65 0.0M
2023-08-15 517.15 517.49 513.05 513.45 0.0M
2023-08-14 518.91 520.69 516.39 517.05 0.0M
2023-08-11 524.06 525.13 519.52 520.37 0.0M
2023-08-10 523.97 527.24 523.75 525.52 0.0M
2023-08-09 520.77 524.88 520.77 522.06 0.0M
2023-08-08 516.89 518.22 515.78 516.11 0.0M
2023-08-07 517.81 520.77 517.07 519.74 0.0M
2023-08-04 516.44 519.03 515.72 518.84 0.0M
2023-08-03 518.74 519.48 515.49 516.17 0.0M
2023-08-02 525.14 525.14 518.18 521.63 0.0M
2023-08-01 529.64 531.79 529.64 529.66 0.0M
2023-07-31 529.71 532.74 528.64 531.28 0.0M
2023-07-28 530.47 531.44 529.06 530.48 0.0M
2023-07-27 535.36 535.36 531.03 531.03 0.0M
2023-07-26 538.76 538.82 530.90 534.57 0.0M
2023-07-25 533.33 539.69 532.40 539.18 0.0M
2023-07-24 530.48 532.63 528.34 531.83 0.0M
2023-07-21 529.47 532.89 528.69 530.03 0.0M
2023-07-20 533.26 533.77 529.44 531.04 0.0M
2023-07-19 533.56 535.02 532.08 533.26 0.0M
2023-07-18 527.67 533.05 526.28 532.40 0.0M
2023-07-17 529.94 532.26 527.70 528.91 0.0M
2023-07-14 535.46 535.62 531.81 532.74 0.0M
2023-07-13 538.31 541.01 536.93 539.53 0.0M
2023-07-12 531.45 536.93 529.77 536.74 0.0M
2023-07-11 529.45 530.45 526.59 530.23 0.0M
2023-07-10 525.98 529.07 524.75 527.22 0.0M
2023-07-07 526.89 528.37 524.78 527.91 0.0M
2023-07-06 532.23 534.25 525.75 526.34 0.0M
2023-07-05 537.27 538.00 534.45 535.82 0.0M
2023-07-04 539.96 541.98 539.52 539.52 0.0M
2023-07-03 536.55 541.32 536.55 539.30 0.0M
2023-06-30 535.74 538.07 535.35 535.62 0.0M
2023-06-29 534.67 535.43 532.77 533.63 0.0M
2023-06-28 532.89 535.65 532.74 534.89 0.0M
2023-06-27 531.64 532.07 525.77 530.78 0.0M
2023-06-26 528.74 529.87 523.81 529.87 0.0M
2023-06-22 533.97 533.97 529.33 530.14 0.0M
2023-06-21 546.59 546.59 537.39 538.34 0.0M
2023-06-20 552.87 552.90 547.73 547.73 0.0M
2023-06-19 560.22 560.22 554.27 554.53 0.0M
2023-06-16 562.81 563.74 561.02 561.65 0.0M
2023-06-15 562.67 563.12 557.75 562.16 0.0M
2023-06-14 561.13 566.13 560.61 564.08 0.0M
2023-06-13 562.71 563.60 560.88 562.99 0.0M
2023-06-12 559.96 560.54 557.77 558.76 0.0M
2023-06-09 555.60 557.07 554.51 557.06 0.0M
2023-06-08 555.81 556.22 554.09 555.01 0.0M
2023-06-07 555.46 557.05 553.87 555.35 0.0M
2023-06-06 553.53 556.11 552.39 555.87 0.0M
2023-06-05 556.71 557.11 552.95 553.93 0.0M
2023-06-02 546.11 554.42 546.11 554.37 0.0M
2023-06-01 542.38 543.89 539.97 542.65 0.0M
2023-05-31 541.68 544.26 539.23 539.29 0.0M
2023-05-30 548.53 549.65 545.40 545.88 0.0M
2023-05-29 551.04 551.69 547.08 547.36 0.0M
2023-05-26 544.07 548.64 541.85 548.10 0.0M
2023-05-25 552.92 552.92 543.34 543.34 0.0M
2023-05-24 556.22 556.22 550.16 550.88 0.0M
2023-05-23 560.33 563.72 559.63 559.63 0.0M
2023-05-22 560.58 562.20 558.33 560.04 0.0M
2023-05-19 563.40 563.72 560.62 561.02 0.0M
2023-05-17 558.29 560.18 558.12 558.63 0.0M
2023-05-16 565.39 565.52 559.43 559.79 0.0M
2023-05-15 567.20 567.50 564.59 567.50 0.0M
2023-05-12 567.56 568.19 563.99 565.60 0.0M
2023-05-11 569.72 571.47 565.04 566.77 0.0M
2023-05-10 568.96 570.76 565.57 567.43 0.0M
2023-05-09 572.82 572.82 565.69 567.02 0.0M
2023-05-08 571.88 574.89 571.11 573.58 0.0M
2023-05-05 566.77 571.96 565.01 571.96 0.0M
2023-05-04 568.12 568.93 562.72 565.01 0.0M
2023-05-03 566.37 569.32 566.15 568.04 0.0M
2023-05-02 571.55 573.47 564.95 564.95 0.0M
2023-04-28 574.71 576.08 567.74 570.88 0.0M
2023-04-27 572.95 573.32 570.29 572.15 0.0M
2023-04-26 567.05 573.10 563.54 572.59 0.0M
2023-04-25 566.83 570.30 566.38 568.91 0.0M
2023-04-24 567.07 570.25 567.07 569.47 0.0M
2023-04-21 572.13 572.13 567.35 568.07 0.0M
2023-04-20 571.93 575.05 570.19 572.16 0.0M
2023-04-19 577.00 577.00 574.60 576.19 0.0M
2023-04-18 580.18 581.10 577.85 578.65 0.0M
2023-04-17 579.15 580.84 577.88 579.33 0.0M
2023-04-14 575.00 578.67 574.62 577.70 0.0M
2023-04-13 571.83 573.23 569.80 572.43 0.0M
2023-04-12 572.66 574.40 569.23 570.42 0.0M
2023-04-11 570.76 573.48 568.89 573.47 0.0M
2023-04-06 564.08 567.65 564.08 567.01 0.0M
2023-04-05 568.37 569.14 562.23 563.47 0.0M
2023-04-04 567.37 573.75 567.37 568.11 0.0M
2023-04-03 569.31 569.31 564.29 564.92 0.0M
2023-03-31 563.61 567.35 560.97 566.82 0.0M
2023-03-30 556.44 563.21 556.44 562.72 0.0M
2023-03-29 550.95 554.00 548.69 553.32 0.0M
2023-03-28 552.76 553.50 545.45 547.96 0.0M
2023-03-27 550.49 552.53 547.75 548.46 0.0M
2023-03-24 548.49 548.97 540.61 544.08 0.0M
2023-03-23 549.80 550.72 544.26 550.44 0.0M
2023-03-22 554.66 554.66 550.15 551.60 0.0M
2023-03-21 549.97 557.26 549.97 554.71 0.0M
2023-03-20 536.67 547.83 529.17 545.06 0.0M
2023-03-17 548.21 554.07 536.45 539.85 0.0M
2023-03-16 548.96 550.42 536.62 545.55 0.0M
2023-03-15 560.52 560.84 542.32 542.32 0.0M
2023-03-14 555.10 563.80 553.80 560.55 0.0M
2023-03-13 566.22 566.22 548.31 554.83 0.0M
2023-03-10 568.40 570.15 564.56 567.17 0.0M
2023-03-09 580.82 580.82 573.80 576.47 0.0M
2023-03-08 579.32 581.72 578.05 580.97 0.0M
2023-03-07 586.10 588.30 581.60 581.60 0.0M
2023-03-06 589.02 589.02 584.01 586.04 0.0M
2023-03-03 584.21 588.24 584.21 588.12 0.0M
2023-03-02 578.65 582.54 578.23 580.96 0.0M
2023-03-01 583.61 586.75 580.56 581.42 0.0M
2023-02-28 580.67 584.08 579.56 582.93 0.0M
2023-02-27 578.27 584.85 578.27 583.65 0.0M
2023-02-24 581.61 583.37 576.26 576.58 0.0M
2023-02-23 580.84 582.54 579.52 579.52 0.0M
2023-02-22 579.01 580.37 576.30 579.57 0.0M
2023-02-21 582.14 583.98 578.99 580.97 0.0M
2023-02-20 584.06 585.49 581.99 582.70 0.0M
2023-02-17 578.96 581.86 578.03 580.57 0.0M
2023-02-16 585.61 586.68 579.62 583.28 0.0M
2023-02-15 580.96 582.60 578.66 582.32 0.0M
2023-02-14 583.39 587.13 581.97 582.81 0.0M
2023-02-13 577.08 582.35 575.38 581.53 0.0M
2023-02-10 581.19 581.19 572.10 576.16 0.0M
2023-02-09 586.42 588.28 582.83 583.26 0.0M
2023-02-08 582.65 588.26 582.65 583.94 0.0M
2023-02-07 582.13 582.46 579.89 580.49 0.0M
2023-02-06 584.83 584.93 579.05 580.96 0.0M
2023-02-03 585.38 587.33 582.34 586.05 0.0M
2023-02-02 579.88 587.86 579.30 587.08 0.0M
2023-02-01 573.83 578.76 573.82 576.56 0.0M
2023-01-31 573.54 575.78 569.14 572.50 0.0M
2023-01-30 578.30 578.41 575.17 577.84 0.0M
2023-01-27 579.11 580.46 576.50 580.46 0.0M
2023-01-26 575.92 578.74 575.24 577.37 0.0M
2023-01-25 578.35 578.90 571.78 573.80 0.0M
2023-01-24 581.90 582.44 576.58 578.22 0.0M
2023-01-23 578.25 580.91 577.76 579.58 0.0M
2023-01-20 573.62 576.80 572.83 575.26 0.0M
2023-01-19 574.66 576.30 571.78 571.78 0.0M
2023-01-18 578.41 581.77 575.91 579.21 0.0M
2023-01-17 580.13 580.21 576.08 577.02 0.0M
2023-01-16 582.55 583.59 579.73 581.82 0.0M
2023-01-13 581.44 583.27 579.72 580.83 0.0M
2023-01-12 579.78 583.12 577.99 581.87 0.0M
2023-01-11 576.55 579.19 575.67 577.39 0.0M
2023-01-10 579.67 579.67 576.28 576.66 0.0M
2023-01-09 576.22 584.14 576.22 583.41 0.0M
2023-01-05 567.64 572.17 565.88 571.87 0.0M
2023-01-04 565.47 569.96 564.99 568.68 0.0M
2023-01-03 564.90 570.00 564.81 564.88 0.0M
2023-01-02 559.84 565.22 559.75 565.06 0.0M