OMX Nordic DKK PI

OMXNORDKKPI
🏛️ sweden →
473.58
Last Update: 2025-10-02
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
2022-12-30 427.10 428.91 423.76 423.76 0.0M
2022-12-29 422.70 428.32 421.87 428.32 0.0M
2022-12-28 425.91 427.56 423.94 424.34 0.0M
2022-12-27 426.71 427.96 425.21 426.23 0.0M
2022-12-23 423.17 426.69 422.46 423.76 0.0M
2022-12-22 427.46 429.63 422.15 423.06 0.0M
2022-12-21 422.33 426.26 422.12 426.11 0.0M
2022-12-20 418.12 421.91 417.49 420.77 0.0M
2022-12-19 422.95 425.19 422.35 422.72 0.0M
2022-12-16 429.37 430.70 421.97 423.04 0.0M
2022-12-15 439.29 439.29 430.79 431.15 0.0M
2022-12-14 442.21 444.64 438.80 443.58 0.0M
2022-12-13 436.82 447.38 434.88 442.52 0.0M
2022-12-12 435.29 436.44 433.50 435.33 0.0M
2022-12-09 433.24 438.40 432.60 437.96 0.0M
2022-12-08 431.22 432.31 429.69 431.21 0.0M
2022-12-07 434.33 434.53 430.75 432.09 0.0M
2022-12-06 439.13 441.11 434.69 435.38 0.0M
2022-12-05 439.08 442.45 439.03 440.70 0.0M
2022-12-02 438.16 441.36 434.64 439.39 0.0M
2022-12-01 436.32 440.66 436.01 438.93 0.0M
2022-11-30 431.36 434.24 430.01 430.83 0.0M
2022-11-29 431.73 433.31 429.33 429.52 0.0M
2022-11-28 431.62 433.69 428.73 429.71 0.0M
2022-11-25 433.22 434.60 431.76 434.30 0.0M
2022-11-24 430.96 434.20 430.37 433.65 0.0M
2022-11-23 426.62 431.29 425.84 431.09 0.0M
2022-11-22 422.66 426.39 421.34 425.72 0.0M
2022-11-21 422.74 425.00 420.52 423.04 0.0M
2022-11-18 421.05 423.98 418.85 423.48 0.0M
2022-11-17 423.77 426.72 418.26 419.32 0.0M
2022-11-16 431.56 432.07 423.08 424.02 0.0M
2022-11-15 433.89 434.21 430.02 431.39 0.0M
2022-11-14 435.88 436.61 433.20 433.63 0.0M
2022-11-11 436.85 437.46 433.10 435.29 0.0M
2022-11-10 416.82 434.11 414.73 433.82 0.0M
2022-11-09 421.42 421.88 417.80 419.67 0.0M
2022-11-08 414.88 422.53 414.28 422.13 0.0M
2022-11-07 410.81 416.66 410.27 415.88 0.0M
2022-11-04 407.39 412.11 407.26 411.91 0.0M
2022-11-03 405.59 406.23 402.79 405.08 0.0M
2022-11-02 408.19 410.42 407.29 409.55 0.0M
2022-11-01 408.83 413.13 406.15 407.27 0.0M
2022-10-31 405.84 405.84 403.39 405.37 0.0M
2022-10-28 400.90 405.15 399.41 404.91 0.0M
2022-10-27 403.80 406.11 401.25 404.87 0.0M
2022-10-26 402.91 405.96 401.06 405.84 0.0M
2022-10-25 396.72 403.04 394.51 403.00 0.0M
2022-10-24 389.70 394.92 388.23 393.67 0.0M
2022-10-21 386.83 388.41 382.17 386.75 0.0M
2022-10-20 390.87 392.13 387.25 390.34 0.0M
2022-10-19 401.31 401.31 393.00 393.00 0.0M
2022-10-18 397.32 402.12 396.91 399.79 0.0M
2022-10-17 386.37 395.23 383.66 393.11 0.0M
2022-10-14 387.65 390.95 384.50 386.31 0.0M
2022-10-13 377.00 381.13 371.03 380.33 0.0M
2022-10-12 379.95 382.18 377.78 379.71 0.0M
2022-10-11 377.33 380.63 375.73 379.00 0.0M
2022-10-10 377.81 385.10 377.81 379.58 0.0M
2022-10-07 388.97 389.78 381.70 381.70 0.0M
2022-10-06 393.03 395.10 389.80 391.02 0.0M
2022-10-05 396.34 396.34 389.55 390.75 0.0M
2022-10-04 390.50 396.88 389.40 396.88 0.0M
2022-10-03 377.47 385.72 372.78 385.72 0.0M
2022-09-30 374.73 381.03 374.66 380.74 0.0M
2022-09-29 379.20 379.20 370.53 372.61 0.0M
2022-09-28 375.45 382.14 370.41 382.13 0.0M
2022-09-27 380.03 383.19 378.39 379.42 0.0M
2022-09-26 377.03 381.09 377.03 378.23 0.0M
2022-09-23 384.02 384.84 373.95 379.56 0.0M
2022-09-22 388.27 391.68 384.25 384.32 0.0M
2022-09-21 388.05 394.92 388.05 394.29 0.0M
2022-09-20 400.12 401.83 390.23 390.35 0.0M
2022-09-19 400.24 400.48 394.44 398.21 0.0M
2022-09-16 405.25 405.30 401.10 401.63 0.0M
2022-09-15 413.47 415.48 409.15 409.76 0.0M
2022-09-14 415.96 419.55 412.78 414.02 0.0M
2022-09-13 429.92 430.50 418.79 418.79 0.0M
2022-09-12 422.27 428.71 421.63 428.10 0.0M
2022-09-09 415.14 421.66 415.01 420.74 0.0M
2022-09-08 413.43 414.57 406.94 413.41 0.0M
2022-09-07 408.41 411.58 406.63 410.41 0.0M
2022-09-06 410.52 415.31 407.60 411.21 0.0M
2022-09-05 406.66 411.24 405.97 410.89 0.0M
2022-09-02 411.28 415.41 407.58 415.34 0.0M
2022-09-01 415.29 415.75 407.06 407.06 0.0M
2022-08-31 422.69 423.65 418.83 419.36 0.0M
2022-08-30 422.13 428.04 420.20 422.04 0.0M
2022-08-29 422.74 423.51 419.02 421.72 0.0M
2022-08-26 438.39 438.39 428.00 428.19 0.0M
2022-08-25 436.79 438.22 433.63 436.99 0.0M
2022-08-24 429.78 435.99 427.41 434.39 0.0M
2022-08-23 430.99 435.03 430.98 432.19 0.0M
2022-08-22 438.15 439.73 431.18 433.42 0.0M
2022-08-19 442.62 443.86 439.57 439.57 0.0M
2022-08-18 442.12 445.97 441.13 443.67 0.0M
2022-08-17 449.50 450.16 442.30 442.98 0.0M
2022-08-16 447.96 450.26 446.79 448.47 0.0M
2022-08-15 449.14 451.44 446.64 447.56 0.0M
2022-08-12 452.31 453.58 447.87 447.87 0.0M
2022-08-11 453.83 454.50 450.47 452.39 0.0M
2022-08-10 439.35 451.03 437.83 451.02 0.0M
2022-08-09 446.07 447.23 439.95 440.80 0.0M
2022-08-08 446.34 447.82 443.49 446.20 0.0M
2022-08-05 451.84 452.00 442.96 442.96 0.0M
2022-08-04 448.17 452.41 447.07 451.43 0.0M
2022-08-03 447.40 450.93 445.01 446.73 0.0M
2022-08-02 449.67 450.23 446.50 448.00 0.0M
2022-08-01 455.00 456.45 451.07 453.10 0.0M
2022-07-29 448.99 455.74 448.70 455.30 0.0M
2022-07-28 440.33 446.84 440.33 446.84 0.0M
2022-07-27 437.93 440.09 435.46 436.73 0.0M
2022-07-26 439.39 440.52 435.95 436.81 0.0M
2022-07-25 440.55 441.99 438.62 439.29 0.0M
2022-07-22 438.65 442.63 436.97 441.70 0.0M
2022-07-21 433.40 439.07 433.40 438.88 0.0M
2022-07-20 434.66 436.72 431.64 433.26 0.0M
2022-07-19 425.68 433.74 423.79 433.62 0.0M
2022-07-18 423.90 429.54 423.44 428.97 0.0M
2022-07-15 416.64 421.30 413.94 421.20 0.0M
2022-07-14 419.08 419.97 413.16 415.23 0.0M
2022-07-13 424.27 424.37 416.59 420.91 0.0M
2022-07-12 417.98 425.66 416.38 425.66 0.0M
2022-07-11 417.90 422.31 417.37 420.27 0.0M
2022-07-08 420.96 423.72 417.93 423.64 0.0M
2022-07-07 415.79 421.04 414.10 420.92 0.0M
2022-07-06 407.90 413.37 407.29 412.63 0.0M
2022-07-05 409.93 411.39 400.64 403.66 0.0M
2022-07-04 410.38 410.53 406.83 407.04 0.0M
2022-07-01 401.54 409.49 400.50 406.52 0.0M
2022-06-30 406.42 407.12 400.57 404.34 0.0M
2022-06-29 410.40 412.47 406.90 411.38 0.0M
2022-06-28 418.86 421.07 414.37 414.76 0.0M
2022-06-27 414.34 419.43 414.34 417.95 0.0M
2022-06-23 405.18 406.13 399.28 401.92 0.0M
2022-06-22 406.85 409.53 402.35 408.12 0.0M
2022-06-21 412.63 416.45 411.10 412.15 0.0M
2022-06-20 405.36 410.18 403.75 410.18 0.0M
2022-06-17 403.37 409.20 401.57 404.04 0.0M
2022-06-16 415.37 416.42 400.42 402.08 0.0M
2022-06-15 416.28 419.98 413.51 417.03 0.0M
2022-06-14 424.31 425.63 413.00 413.75 0.0M
2022-06-13 426.56 428.28 419.47 420.68 0.0M
2022-06-10 440.63 440.63 430.64 431.96 0.0M
2022-06-09 449.16 449.22 442.99 443.06 0.0M
2022-06-08 455.52 455.52 449.67 452.06 0.0M
2022-06-07 452.16 453.63 449.50 453.63 0.0M
2022-06-03 455.26 455.57 450.50 450.62 0.0M
2022-06-02 447.69 451.69 446.85 451.07 0.0M
2022-06-01 450.58 450.97 444.72 446.01 0.0M
2022-05-31 452.35 452.59 448.11 449.13 0.0M
2022-05-30 451.85 457.21 451.85 454.48 0.0M
2022-05-27 439.92 446.35 439.62 445.28 0.0M
2022-05-25 441.04 442.87 436.06 436.08 0.0M
2022-05-24 438.81 442.41 437.83 438.04 0.0M
2022-05-23 445.28 446.75 440.02 442.61 0.0M
2022-05-20 438.27 443.40 437.39 439.82 0.0M
2022-05-19 431.63 435.27 427.99 434.52 0.0M
2022-05-18 444.96 446.96 437.85 438.57 0.0M
2022-05-17 440.11 447.40 440.11 443.10 0.0M
2022-05-16 433.73 439.25 433.53 436.54 0.0M
2022-05-13 429.49 435.70 429.49 435.13 0.0M
2022-05-12 420.40 427.89 418.37 427.34 0.0M
2022-05-11 423.92 428.49 420.71 428.37 0.0M
2022-05-10 418.84 426.28 418.33 421.17 0.0M
2022-05-09 431.70 433.14 415.94 415.94 0.0M
2022-05-06 441.31 441.89 431.83 435.56 0.0M
2022-05-05 457.10 459.12 444.40 444.69 0.0M
2022-05-04 455.26 455.26 449.57 449.80 0.0M
2022-05-03 457.07 457.76 452.43 454.48 0.0M
2022-05-02 458.69 460.30 428.91 452.94 0.0M
2022-04-29 462.33 467.14 462.09 463.20 0.0M
2022-04-28 460.40 463.49 454.82 457.14 0.0M
2022-04-27 451.02 459.06 447.49 457.24 0.0M
2022-04-26 460.77 463.56 450.83 450.83 0.0M
2022-04-25 461.02 464.47 456.84 458.31 0.0M
2022-04-22 471.73 474.09 468.89 469.25 0.0M
2022-04-21 478.94 482.19 477.25 477.48 0.0M
2022-04-20 473.41 479.91 473.41 477.74 0.0M
2022-04-19 469.80 473.78 467.12 472.88 0.0M
2022-04-14 472.97 472.97 470.64 472.81 0.0M
2022-04-13 472.06 473.02 468.19 471.60 0.0M
2022-04-12 469.33 473.90 466.53 472.28 0.0M
2022-04-11 479.31 480.58 472.12 472.43 0.0M
2022-04-08 481.81 482.08 478.58 481.42 0.0M
2022-04-07 476.05 480.74 474.74 477.22 0.0M
2022-04-06 484.43 484.43 471.89 475.41 0.0M
2022-04-05 483.05 487.48 481.44 484.15 0.0M
2022-04-04 480.71 481.60 475.00 480.93 0.0M
2022-04-01 473.17 478.81 471.53 478.51 0.0M
2022-03-31 479.26 479.53 473.23 473.30 0.0M
2022-03-30 477.07 477.58 471.55 477.58 0.0M
2022-03-29 470.79 479.73 470.79 478.34 0.0M
2022-03-28 462.33 467.42 462.33 465.84 0.0M
2022-03-25 465.10 468.93 461.07 462.13 0.0M
2022-03-24 472.32 474.00 465.54 465.96 0.0M
2022-03-23 478.89 478.89 469.09 471.86 0.0M
2022-03-22 477.91 479.70 475.23 478.14 0.0M
2022-03-21 478.18 478.78 474.72 478.32 0.0M
2022-03-18 475.04 478.37 470.18 478.37 0.0M
2022-03-17 474.30 476.98 470.31 473.63 0.0M
2022-03-16 466.43 471.11 466.12 470.73 0.0M
2022-03-15 451.91 454.85 444.73 451.18 0.0M
2022-03-14 450.28 461.47 449.88 457.13 0.0M
2022-03-11 441.24 450.87 440.13 446.69 0.0M
2022-03-10 443.34 443.39 435.94 440.09 0.0M
2022-03-09 434.13 441.13 430.87 441.06 0.0M
2022-03-08 419.68 435.13 419.68 424.76 0.0M
2022-03-07 416.59 431.57 409.92 424.64 0.0M
2022-03-04 435.06 438.25 426.75 427.77 0.0M
2022-03-03 447.51 450.00 437.70 438.34 0.0M
2022-03-02 443.94 448.16 438.11 446.46 0.0M
2022-03-01 456.03 457.57 444.55 447.25 0.0M
2022-02-28 445.83 458.46 445.83 458.46 0.0M
2022-02-25 444.22 455.34 441.03 454.23 0.0M
2022-02-24 428.16 439.23 425.58 438.16 0.0M
2022-02-23 454.25 459.18 448.78 449.20 0.0M
2022-02-22 437.38 457.90 437.38 454.22 0.0M
2022-02-21 462.02 463.02 446.75 450.49 0.0M
2022-02-18 469.86 469.99 458.94 460.20 0.0M
2022-02-17 477.95 479.26 467.65 468.41 0.0M
2022-02-16 480.53 481.44 474.98 476.86 0.0M
2022-02-15 466.07 479.40 466.07 478.76 0.0M
2022-02-14 468.20 468.20 459.42 466.74 0.0M
2022-02-11 478.66 482.50 475.80 479.58 0.0M
2022-02-10 493.80 494.75 480.87 484.57 0.0M
2022-02-09 481.27 491.98 481.27 491.44 0.0M
2022-02-08 481.54 485.11 475.71 477.08 0.0M
2022-02-07 481.25 483.15 476.11 482.65 0.0M
2022-02-04 491.57 492.10 476.80 477.17 0.0M
2022-02-03 498.29 498.29 488.37 488.45 0.0M
2022-02-02 498.20 500.16 497.11 499.47 0.0M
2022-02-01 490.95 494.07 489.41 492.25 0.0M
2022-01-31 482.98 488.24 481.84 486.20 0.0M
2022-01-28 479.91 479.91 469.59 475.71 0.0M
2022-01-27 472.72 484.00 471.85 481.03 0.0M
2022-01-26 475.37 484.12 475.37 481.15 0.0M
2022-01-25 474.98 477.61 469.19 471.79 0.0M
2022-01-24 487.81 488.62 464.52 469.25 0.0M
2022-01-21 495.79 497.04 487.87 491.96 0.0M
2022-01-20 502.91 505.70 496.99 505.39 0.0M
2022-01-19 493.78 505.07 492.64 500.75 0.0M
2022-01-18 505.33 505.33 495.76 498.52 0.0M
2022-01-17 508.18 508.33 503.62 507.75 0.0M
2022-01-14 514.81 515.24 506.27 506.54 0.0M
2022-01-13 519.96 522.40 517.74 519.44 0.0M
2022-01-12 519.34 521.50 514.47 520.54 0.0M
2022-01-11 514.27 516.48 512.18 513.80 0.0M
2022-01-10 527.17 527.26 507.74 508.68 0.0M
2022-01-07 529.88 529.88 520.87 522.68 0.0M
2022-01-06 534.23 534.62 530.97 532.63 0.0M
2022-01-05 540.93 542.30 538.30 538.48 0.0M
2022-01-04 543.69 543.72 539.65 540.18 0.0M
2022-01-03 540.42 543.39 538.90 540.41 0.0M