OMX Helsinki Cap Gross

OMXHCAPGI
🏛️ finland →
30,670.26
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 30,685.40 30,755.21 30,594.90 30,670.26 0.0M
2025-09-26 30,542.99 30,664.58 30,459.94 30,586.29 0.0M
2025-09-25 30,759.62 30,793.07 30,473.37 30,473.37 0.0M
2025-09-24 30,922.97 30,922.97 30,756.29 30,756.29 0.0M
2025-09-23 30,775.07 30,999.76 30,765.69 30,925.03 0.0M
2025-09-22 30,770.78 30,823.73 30,642.72 30,700.21 0.0M
2025-09-19 30,826.27 30,933.50 30,731.94 30,731.94 0.0M
2025-09-18 31,047.64 31,071.91 30,823.18 30,823.21 0.0M
2025-09-17 31,055.60 31,128.77 30,915.54 30,915.82 0.0M
2025-09-16 31,104.96 31,122.68 30,932.07 30,943.61 0.0M
2025-09-15 31,176.19 31,232.21 31,009.15 31,097.20 0.0M
2025-09-12 31,135.15 31,177.92 30,987.60 31,078.50 0.0M
2025-09-11 30,931.49 31,150.52 30,902.93 31,076.33 0.0M
2025-09-10 30,947.54 31,037.57 30,830.39 30,873.69 0.0M
2025-09-09 30,864.29 30,990.58 30,764.97 30,817.29 0.0M
2025-09-08 30,699.88 30,827.83 30,669.21 30,825.44 0.0M
2025-09-05 30,521.01 30,697.38 30,506.69 30,636.14 0.0M
2025-09-04 30,137.03 30,408.59 30,137.03 30,368.37 0.0M
2025-09-03 30,235.75 30,367.63 30,118.81 30,224.68 0.0M
2025-09-02 30,493.55 30,553.48 30,043.25 30,049.97 0.0M
2025-09-01 30,449.95 30,654.56 30,449.95 30,496.66 0.0M
2025-08-29 30,391.62 30,519.04 30,272.81 30,352.13 0.0M
2025-08-28 30,639.31 30,740.72 30,436.44 30,464.11 0.0M
2025-08-27 30,697.22 30,770.28 30,552.95 30,608.66 0.0M
2025-08-26 30,799.93 30,841.51 30,692.29 30,705.13 0.0M
2025-08-25 30,905.50 30,980.20 30,854.18 30,877.96 0.0M
2025-08-22 30,529.58 30,948.00 30,529.46 30,948.00 0.0M
2025-08-21 30,479.03 30,522.18 30,391.06 30,489.15 0.0M
2025-08-20 30,469.42 30,617.44 30,444.47 30,566.68 0.0M
2025-08-19 30,260.10 30,568.86 30,260.10 30,535.33 0.0M
2025-08-18 30,340.67 30,366.79 30,164.48 30,198.59 0.0M
2025-08-15 30,277.41 30,395.38 30,258.57 30,311.93 0.0M
2025-08-14 30,281.11 30,334.56 30,227.39 30,248.86 0.0M
2025-08-13 30,307.64 30,352.99 30,256.49 30,256.49 0.0M
2025-08-12 30,239.79 30,293.67 30,081.15 30,234.05 0.0M
2025-08-11 30,439.39 30,445.28 30,172.99 30,172.99 0.0M
2025-08-08 30,298.30 30,429.37 30,298.30 30,400.02 0.0M
2025-08-07 30,099.76 30,301.86 30,065.91 30,248.70 0.0M
2025-08-06 30,281.10 30,320.59 30,032.02 30,052.06 0.0M
2025-08-05 30,048.02 30,177.13 30,048.02 30,161.80 0.0M
2025-08-04 29,930.84 30,021.94 29,873.03 29,968.61 0.0M
2025-08-01 30,023.41 30,023.41 29,768.06 29,828.74 0.0M
2025-07-31 30,314.30 30,356.46 30,151.17 30,151.91 0.0M
2025-07-30 30,260.19 30,544.40 30,260.19 30,337.32 0.0M
2025-07-29 30,557.84 30,927.67 30,316.05 30,927.67 0.0M
2025-07-28 30,909.75 30,937.70 30,473.00 30,566.75 0.0M
2025-07-25 30,579.61 30,723.70 30,485.52 30,707.93 0.0M
2025-07-24 30,325.81 30,726.17 30,325.81 30,642.69 0.0M
2025-07-23 30,038.26 30,191.47 29,887.00 30,191.47 0.0M
2025-07-22 30,045.51 30,045.51 29,775.58 29,881.27 0.0M
2025-07-21 29,962.68 30,264.64 29,962.68 30,121.43 0.0M
2025-07-18 29,889.27 29,939.28 29,726.17 29,939.28 0.0M
2025-07-17 29,812.13 29,902.81 29,780.20 29,877.73 0.0M
2025-07-16 29,824.62 29,953.31 29,724.58 29,759.87 0.0M
2025-07-15 29,885.32 30,123.69 29,875.81 29,875.81 0.0M
2025-07-14 29,770.41 29,896.55 29,722.93 29,883.38 0.0M
2025-07-11 30,006.55 30,052.67 29,886.11 29,937.54 0.0M
2025-07-10 29,926.50 30,155.81 29,926.50 30,112.06 0.0M
2025-07-09 29,749.99 29,929.84 29,651.10 29,809.27 0.0M
2025-07-08 29,623.58 29,727.99 29,487.21 29,727.99 0.0M
2025-07-07 29,569.70 29,634.71 29,510.61 29,616.09 0.0M
2025-07-04 29,669.90 29,682.78 29,555.61 29,645.85 0.0M
2025-07-03 29,644.51 29,748.61 29,644.51 29,748.61 0.0M
2025-07-02 29,477.87 29,701.88 29,427.95 29,605.91 0.0M
2025-07-01 29,426.10 29,465.32 29,252.38 29,386.73 0.0M
2025-06-30 29,545.99 29,566.62 29,328.80 29,417.04 0.0M
2025-06-27 29,298.89 29,492.98 29,298.89 29,492.98 0.0M
2025-06-26 29,060.74 29,179.51 28,980.36 29,160.80 0.0M
2025-06-25 29,241.94 29,244.75 28,964.81 29,002.48 0.0M
2025-06-24 29,413.43 29,458.96 29,197.01 29,206.82 0.0M
2025-06-23 29,133.51 29,237.74 29,028.27 29,166.05 0.0M
2025-06-19 28,939.92 29,304.49 28,939.92 29,156.66 0.0M
2025-06-18 29,087.14 29,149.41 28,938.40 29,054.10 0.0M
2025-06-17 29,268.57 29,303.16 29,061.52 29,110.89 0.0M
2025-06-16 29,041.75 29,442.67 29,041.75 29,382.22 0.0M
2025-06-13 29,098.46 29,214.89 29,004.65 29,031.55 0.0M
2025-06-12 29,344.90 29,395.49 29,132.46 29,393.82 0.0M
2025-06-11 29,434.23 29,589.51 29,426.02 29,459.37 0.0M
2025-06-10 29,325.27 29,464.35 29,289.26 29,464.35 0.0M
2025-06-09 29,205.02 29,351.35 29,205.02 29,323.04 0.0M
2025-06-06 29,229.83 29,238.39 29,175.79 29,220.56 0.0M
2025-06-05 29,215.47 29,286.40 29,094.23 29,254.56 0.0M
2025-06-04 28,970.78 29,254.97 28,963.05 29,207.47 0.0M
2025-06-03 29,025.70 29,036.66 28,783.25 28,874.58 0.0M
2025-06-02 28,883.43 29,098.79 28,862.68 28,986.24 0.0M
2025-05-30 29,030.32 29,156.79 28,907.92 28,974.67 0.0M
2025-05-28 29,124.82 29,255.86 29,084.08 29,084.08 0.0M
2025-05-27 29,007.94 29,210.34 28,992.44 29,173.82 0.0M
2025-05-26 28,949.49 29,129.29 28,949.49 29,023.01 0.0M
2025-05-23 29,072.19 29,163.44 28,378.44 28,758.44 0.0M
2025-05-22 29,275.60 29,347.61 28,915.51 29,057.82 0.0M
2025-05-21 29,195.96 29,329.78 29,097.40 29,307.65 0.0M
2025-05-20 29,016.04 29,295.68 28,969.42 29,277.56 0.0M
2025-05-19 28,943.69 29,000.83 28,756.52 29,000.83 0.0M
2025-05-16 29,048.18 29,066.48 28,853.95 29,004.31 0.0M
2025-05-15 28,658.84 28,942.52 28,653.43 28,942.52 0.0M
2025-05-14 28,728.49 28,849.77 28,656.62 28,745.64 0.0M
2025-05-13 28,639.75 28,818.26 28,639.75 28,751.40 0.0M
2025-05-12 28,379.76 28,657.84 28,379.76 28,656.14 0.0M
2025-05-09 28,105.00 28,261.07 28,090.22 28,115.93 0.0M
2025-05-08 27,969.73 28,105.36 27,876.45 27,998.75 0.0M
2025-05-07 27,929.21 27,985.75 27,821.16 27,922.87 0.0M
2025-05-06 28,044.32 28,044.32 27,731.38 27,872.35 0.0M
2025-05-05 27,907.35 27,979.80 27,858.41 27,959.62 0.0M
2025-05-02 27,835.59 27,959.68 27,795.38 27,934.29 0.0M
2025-04-30 27,294.33 27,651.88 27,294.33 27,651.88 0.0M
2025-04-29 27,067.53 27,326.57 27,044.23 27,211.86 0.0M
2025-04-28 26,972.57 27,067.67 26,863.88 26,971.39 0.0M
2025-04-25 26,951.32 26,975.55 26,662.12 26,901.02 0.0M
2025-04-24 26,863.81 26,863.81 26,591.37 26,826.94 0.0M
2025-04-23 26,656.48 26,956.24 26,645.16 26,839.18 0.0M
2025-04-22 26,226.86 26,449.61 26,077.72 26,449.61 0.0M
2025-04-17 26,278.89 26,315.60 26,101.00 26,232.30 0.0M
2025-04-16 26,189.99 26,327.44 26,003.73 26,327.44 0.0M
2025-04-15 26,126.68 26,321.36 26,119.24 26,321.36 0.0M
2025-04-14 25,761.28 26,006.74 25,656.48 25,992.59 0.0M
2025-04-11 25,334.97 25,418.99 24,932.85 25,365.66 0.0M
2025-04-10 24,792.95 26,278.71 24,766.78 25,221.84 0.0M
2025-04-09 24,484.01 24,707.11 24,053.75 24,363.57 0.0M
2025-04-08 25,134.41 25,488.64 24,964.59 25,200.76 0.0M
2025-04-07 25,004.98 25,668.52 24,038.02 24,730.78 0.0M
2025-04-04 26,684.42 26,777.50 25,601.27 25,857.81 0.0M
2025-04-03 26,981.33 27,182.14 26,729.53 26,808.72 0.0M
2025-04-02 27,533.73 27,587.09 27,205.95 27,420.46 0.0M
2025-04-01 27,391.46 27,567.77 27,317.79 27,537.02 0.0M
2025-03-31 27,500.86 27,500.86 27,156.39 27,250.37 0.0M
2025-03-28 27,891.28 28,100.39 27,631.33 27,728.16 0.0M
2025-03-27 28,052.00 28,067.03 27,840.91 27,925.43 0.0M
2025-03-26 28,490.96 28,490.96 28,121.44 28,123.28 0.0M
2025-03-25 28,407.53 28,560.75 28,343.20 28,380.17 0.0M
2025-03-24 28,614.77 28,614.77 28,314.91 28,375.51 0.0M
2025-03-21 28,757.25 28,757.25 28,400.81 28,482.82 0.0M
2025-03-20 28,811.81 28,842.28 28,411.68 28,648.40 0.0M
2025-03-19 28,715.64 28,883.43 28,715.64 28,761.29 0.0M
2025-03-18 28,733.21 28,872.64 28,704.81 28,753.03 0.0M
2025-03-17 28,421.47 28,670.58 28,421.47 28,632.48 0.0M
2025-03-14 28,154.00 28,391.74 28,072.21 28,357.70 0.0M
2025-03-13 28,151.21 28,186.36 28,031.19 28,071.26 0.0M
2025-03-12 28,367.89 28,395.33 27,983.22 28,131.35 0.0M
2025-03-11 28,540.03 28,694.83 28,169.65 28,187.11 0.0M
2025-03-10 28,521.39 28,578.89 28,303.90 28,482.72 0.0M
2025-03-07 28,415.27 28,520.26 28,193.50 28,464.27 0.0M
2025-03-06 28,403.77 28,591.93 28,255.51 28,580.84 0.0M
2025-03-05 28,050.31 28,377.36 28,050.31 28,127.22 0.0M
2025-03-04 28,093.34 28,093.59 27,660.13 27,745.42 0.0M
2025-03-03 28,075.07 28,370.39 27,998.43 28,243.94 0.0M
2025-02-28 28,014.12 28,014.12 27,809.30 27,970.31 0.0M
2025-02-27 28,365.97 28,378.60 28,119.48 28,154.54 0.0M
2025-02-26 28,402.88 28,543.31 28,402.88 28,488.59 0.0M
2025-02-25 28,019.48 28,427.85 28,017.71 28,319.94 0.0M
2025-02-24 28,229.52 28,229.52 27,984.32 28,102.93 0.0M
2025-02-21 28,148.06 28,283.89 28,113.28 28,143.91 0.0M
2025-02-20 28,008.39 28,208.39 27,990.45 28,081.94 0.0M
2025-02-19 28,328.46 28,380.96 27,934.77 27,978.93 0.0M
2025-02-18 28,246.67 28,304.00 28,096.84 28,300.62 0.0M
2025-02-17 27,975.95 28,252.47 27,917.92 28,177.41 0.0M
2025-02-14 27,873.56 28,081.33 27,823.70 27,975.31 0.0M
2025-02-13 27,503.55 27,938.85 27,470.97 27,938.85 0.0M
2025-02-12 27,361.30 27,573.35 27,309.29 27,448.87 0.0M
2025-02-11 27,269.51 27,387.48 27,209.40 27,301.34 0.0M
2025-02-10 27,329.28 27,428.67 27,329.28 27,408.63 0.0M
2025-02-07 27,466.21 27,520.59 27,263.57 27,292.87 0.0M
2025-02-06 27,055.68 27,427.10 27,055.68 27,397.62 0.0M
2025-02-05 27,018.22 27,104.27 26,795.92 26,959.22 0.0M
2025-02-04 27,016.75 27,016.75 26,824.23 26,941.32 0.0M
2025-02-03 26,745.80 27,002.27 26,646.52 27,002.27 0.0M
2025-01-31 27,349.46 27,378.84 27,210.50 27,260.68 0.0M
2025-01-30 27,286.58 27,421.04 27,163.44 27,405.18 0.0M
2025-01-29 27,095.69 27,160.03 27,003.90 27,090.24 0.0M
2025-01-28 26,901.55 26,993.19 26,868.63 26,943.12 0.0M
2025-01-27 26,710.00 26,933.16 26,701.02 26,863.35 0.0M
2025-01-24 26,880.97 27,072.22 26,832.04 26,915.28 0.0M
2025-01-23 26,662.83 26,766.48 26,662.83 26,766.48 0.0M
2025-01-22 26,633.90 26,710.25 26,587.29 26,654.41 0.0M
2025-01-21 26,458.80 26,596.85 26,402.73 26,596.85 0.0M
2025-01-20 26,455.70 26,495.86 26,355.82 26,464.10 0.0M
2025-01-17 26,337.88 26,496.22 26,337.88 26,496.22 0.0M
2025-01-16 26,340.77 26,341.54 26,139.13 26,220.07 0.0M
2025-01-15 25,920.96 26,214.99 25,920.96 26,214.99 0.0M
2025-01-14 26,056.04 26,056.04 25,798.14 25,861.26 0.0M
2025-01-13 25,910.24 25,936.45 25,735.57 25,907.48 0.0M
2025-01-10 26,080.75 26,088.92 25,891.19 25,891.19 0.0M
2025-01-09 26,016.22 26,103.75 25,953.02 26,045.12 0.0M
2025-01-08 26,380.48 26,380.48 25,923.82 26,033.07 0.0M
2025-01-07 26,298.83 26,423.30 26,196.82 26,346.61 0.0M
2025-01-03 26,247.84 26,272.80 26,100.80 26,100.80 0.0M
2025-01-02 25,850.16 26,195.73 25,850.16 26,195.73 0.0M