OMX Nordic EUR GI

OMXNOREURGI
🏛️ sweden →
419.51
Last Update: 2025-10-01
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
2022-12-30 349.70 351.17 346.96 346.96 0.0M
2022-12-29 346.09 350.70 345.41 350.70 0.0M
2022-12-28 348.70 350.06 347.07 347.41 0.0M
2022-12-27 349.34 350.38 348.12 348.96 0.0M
2022-12-23 346.45 349.35 345.88 346.95 0.0M
2022-12-22 349.93 351.66 345.60 346.34 0.0M
2022-12-21 345.66 348.94 345.48 348.83 0.0M
2022-12-20 342.20 345.31 341.69 344.36 0.0M
2022-12-19 346.21 348.02 345.65 345.96 0.0M
2022-12-16 351.45 352.53 345.40 346.27 0.0M
2022-12-15 359.54 359.54 352.58 352.85 0.0M
2022-12-14 361.95 363.94 359.11 363.05 0.0M
2022-12-13 357.56 366.12 355.96 362.19 0.0M
2022-12-12 356.32 357.24 354.86 356.35 0.0M
2022-12-09 354.59 358.83 354.07 358.47 0.0M
2022-12-08 352.91 353.85 351.72 352.93 0.0M
2022-12-07 355.45 355.65 352.53 353.65 0.0M
2022-12-06 359.40 361.01 355.71 356.31 0.0M
2022-12-05 359.39 362.12 359.35 360.71 0.0M
2022-12-02 358.62 361.25 355.72 359.63 0.0M
2022-12-01 357.04 360.59 356.78 359.18 0.0M
2022-11-30 352.99 355.36 351.82 352.50 0.0M
2022-11-29 353.26 354.55 351.30 351.46 0.0M
2022-11-28 353.19 354.86 350.80 351.60 0.0M
2022-11-25 354.47 355.62 353.28 355.38 0.0M
2022-11-24 352.62 355.28 352.14 354.82 0.0M
2022-11-23 349.02 352.88 348.37 352.71 0.0M
2022-11-22 345.76 348.82 344.68 348.29 0.0M
2022-11-21 345.79 347.69 343.99 346.09 0.0M
2022-11-18 344.37 346.76 342.57 346.39 0.0M
2022-11-17 346.57 348.99 342.07 342.98 0.0M
2022-11-16 352.94 353.36 346.03 346.79 0.0M
2022-11-15 354.89 355.16 351.73 352.81 0.0M
2022-11-14 356.50 357.10 354.35 354.69 0.0M
2022-11-11 357.27 357.79 354.26 356.00 0.0M
2022-11-10 340.88 355.00 339.19 354.76 0.0M
2022-11-09 344.55 344.94 341.63 343.15 0.0M
2022-11-08 339.19 345.50 338.71 345.14 0.0M
2022-11-07 335.74 340.62 335.28 340.03 0.0M
2022-11-04 332.85 336.76 332.74 336.55 0.0M
2022-11-03 331.28 331.87 329.02 330.90 0.0M
2022-11-02 333.38 335.26 332.68 334.49 0.0M
2022-11-01 333.85 337.33 331.73 332.66 0.0M
2022-10-31 331.46 331.46 329.44 331.01 0.0M
2022-10-28 327.46 330.83 326.25 330.64 0.0M
2022-10-27 329.95 331.78 327.85 330.75 0.0M
2022-10-26 329.22 331.75 327.69 331.64 0.0M
2022-10-25 324.08 329.22 322.27 329.18 0.0M
2022-10-24 318.33 322.59 317.13 321.57 0.0M
2022-10-21 315.94 317.27 312.16 315.88 0.0M
2022-10-20 319.18 320.22 316.23 318.82 0.0M
2022-10-19 327.61 327.61 320.84 320.84 0.0M
2022-10-18 324.40 328.28 324.06 326.41 0.0M
2022-10-17 315.47 322.71 313.26 320.98 0.0M
2022-10-14 316.53 319.23 313.94 315.44 0.0M
2022-10-13 307.73 311.13 302.89 310.47 0.0M
2022-10-12 310.15 311.97 308.38 309.93 0.0M
2022-10-11 308.04 310.71 306.70 309.37 0.0M
2022-10-10 308.44 314.36 308.44 309.84 0.0M
2022-10-07 317.45 318.10 311.51 311.51 0.0M
2022-10-06 320.76 322.45 318.09 319.07 0.0M
2022-10-05 323.50 323.50 317.91 318.89 0.0M
2022-10-04 318.77 323.93 317.87 323.93 0.0M
2022-10-03 308.12 314.85 304.31 314.85 0.0M
2022-09-30 305.88 311.07 305.82 310.84 0.0M
2022-09-29 309.52 309.52 302.45 304.15 0.0M
2022-09-28 306.25 311.72 302.14 311.71 0.0M
2022-09-27 309.98 312.56 308.64 309.45 0.0M
2022-09-26 307.53 310.84 307.53 308.52 0.0M
2022-09-23 313.22 313.89 305.03 309.60 0.0M
2022-09-22 316.68 319.46 313.41 313.47 0.0M
2022-09-21 316.48 322.09 316.48 321.57 0.0M
2022-09-20 326.31 327.70 318.25 318.36 0.0M
2022-09-19 326.41 326.60 321.65 324.74 0.0M
2022-09-16 330.49 330.54 327.10 327.51 0.0M
2022-09-15 337.20 338.85 333.70 334.19 0.0M
2022-09-14 339.23 342.17 336.64 337.65 0.0M
2022-09-13 350.61 351.08 341.55 341.55 0.0M
2022-09-12 344.37 349.63 343.85 349.14 0.0M
2022-09-09 338.54 343.86 338.44 343.11 0.0M
2022-09-08 337.14 338.07 331.85 337.15 0.0M
2022-09-07 333.03 335.62 331.59 334.67 0.0M
2022-09-06 334.75 338.64 332.38 335.32 0.0M
2022-09-05 331.59 335.33 331.02 335.05 0.0M
2022-09-02 335.36 338.73 332.32 338.68 0.0M
2022-09-01 338.58 338.95 331.89 331.89 0.0M
2022-08-31 344.61 345.39 341.46 341.91 0.0M
2022-08-30 344.15 348.97 342.57 344.05 0.0M
2022-08-29 344.62 345.27 341.58 343.79 0.0M
2022-08-26 357.39 357.39 348.93 349.07 0.0M
2022-08-25 356.07 357.25 353.51 356.24 0.0M
2022-08-24 350.35 355.43 348.42 354.15 0.0M
2022-08-23 351.36 354.66 351.36 352.31 0.0M
2022-08-22 357.22 358.49 351.51 353.33 0.0M
2022-08-19 360.80 361.81 358.38 358.38 0.0M
2022-08-18 360.35 363.46 359.56 361.60 0.0M
2022-08-17 366.41 366.96 360.52 361.08 0.0M
2022-08-16 365.18 367.05 364.21 365.58 0.0M
2022-08-15 366.06 367.93 364.09 364.86 0.0M
2022-08-12 368.63 369.64 365.03 365.03 0.0M
2022-08-11 369.59 370.13 366.85 368.48 0.0M
2022-08-10 357.74 367.27 356.50 367.27 0.0M
2022-08-09 363.20 364.17 358.22 358.91 0.0M
2022-08-08 363.45 364.63 361.13 363.32 0.0M
2022-08-05 367.89 368.01 360.68 360.68 0.0M
2022-08-04 364.82 368.26 363.91 367.51 0.0M
2022-08-03 364.13 367.05 362.25 363.66 0.0M
2022-08-02 365.93 366.38 363.43 364.60 0.0M
2022-08-01 370.28 371.45 367.06 368.72 0.0M
2022-07-29 365.45 370.86 365.21 370.50 0.0M
2022-07-28 358.39 363.70 358.39 363.70 0.0M
2022-07-27 356.44 358.20 354.38 355.41 0.0M
2022-07-26 357.56 358.48 354.84 355.50 0.0M
2022-07-25 358.54 359.71 356.97 357.48 0.0M
2022-07-22 356.97 360.26 355.58 359.44 0.0M
2022-07-21 352.68 357.32 352.68 357.20 0.0M
2022-07-20 353.71 355.38 351.23 352.61 0.0M
2022-07-19 346.41 352.95 344.89 352.85 0.0M
2022-07-18 345.01 349.60 344.65 349.10 0.0M
2022-07-15 339.16 342.90 336.96 342.82 0.0M
2022-07-14 341.15 341.86 336.31 338.00 0.0M
2022-07-13 345.44 345.53 339.13 342.64 0.0M
2022-07-12 340.29 346.54 339.03 346.54 0.0M
2022-07-11 340.19 343.77 339.75 342.17 0.0M
2022-07-08 342.71 344.91 340.16 344.83 0.0M
2022-07-07 338.49 342.75 337.13 342.65 0.0M
2022-07-06 332.10 336.49 331.61 335.90 0.0M
2022-07-05 333.79 334.98 326.19 328.63 0.0M
2022-07-04 334.17 334.28 331.27 331.44 0.0M
2022-07-01 326.97 333.43 326.14 331.07 0.0M
2022-06-30 330.92 331.49 326.17 329.35 0.0M
2022-06-29 334.16 335.84 331.31 334.94 0.0M
2022-06-28 340.97 342.76 337.36 337.70 0.0M
2022-06-27 337.28 341.42 337.28 340.24 0.0M
2022-06-23 329.91 330.69 325.11 327.25 0.0M
2022-06-22 331.26 333.46 327.59 332.33 0.0M
2022-06-21 335.97 339.03 334.68 335.58 0.0M
2022-06-20 330.03 333.96 328.73 333.96 0.0M
2022-06-17 328.41 333.14 326.94 328.96 0.0M
2022-06-16 338.16 339.02 325.99 327.35 0.0M
2022-06-15 338.86 341.93 336.61 339.53 0.0M
2022-06-14 345.27 346.40 336.12 336.76 0.0M
2022-06-13 347.18 348.59 341.35 342.34 0.0M
2022-06-10 358.61 358.61 350.53 351.60 0.0M
2022-06-09 365.58 365.63 360.56 360.60 0.0M
2022-06-08 370.76 370.76 365.99 367.95 0.0M
2022-06-07 368.01 369.23 365.84 369.23 0.0M
2022-06-03 370.55 370.80 366.68 366.77 0.0M
2022-06-02 364.38 367.65 363.72 367.13 0.0M
2022-06-01 366.67 367.01 361.91 362.98 0.0M
2022-05-31 368.12 368.31 364.67 365.48 0.0M
2022-05-30 367.74 372.09 367.74 369.86 0.0M
2022-05-27 358.01 363.28 357.77 362.31 0.0M
2022-05-25 358.86 360.34 354.80 354.85 0.0M
2022-05-24 357.03 359.97 356.26 356.40 0.0M
2022-05-23 362.27 363.48 357.98 360.12 0.0M
2022-05-20 356.53 360.68 355.79 357.85 0.0M
2022-05-19 351.13 354.04 348.16 353.41 0.0M
2022-05-18 361.48 363.10 355.70 356.31 0.0M
2022-05-17 357.51 363.44 357.51 359.97 0.0M
2022-05-16 352.35 356.84 352.20 354.62 0.0M
2022-05-13 348.92 353.95 348.92 353.48 0.0M
2022-05-12 341.35 347.43 339.67 346.99 0.0M
2022-05-11 344.27 347.97 341.64 347.89 0.0M
2022-05-10 340.01 346.07 339.59 341.88 0.0M
2022-05-09 350.41 351.57 337.63 337.63 0.0M
2022-05-06 358.13 358.58 350.46 353.49 0.0M
2022-05-05 370.74 372.38 360.51 360.77 0.0M
2022-05-04 369.21 369.21 364.55 364.74 0.0M
2022-05-03 370.51 371.07 366.66 368.34 0.0M
2022-05-02 371.81 373.09 347.67 367.14 0.0M
2022-04-29 374.51 378.45 374.31 375.35 0.0M
2022-04-28 372.50 375.00 367.97 369.84 0.0M
2022-04-27 364.69 371.18 361.84 369.71 0.0M
2022-04-26 372.40 374.68 364.31 364.31 0.0M
2022-04-25 372.54 375.32 369.20 370.43 0.0M
2022-04-22 381.16 383.11 378.96 379.19 0.0M
2022-04-21 386.89 389.52 385.52 385.68 0.0M
2022-04-20 382.41 387.65 382.41 385.91 0.0M
2022-04-19 379.47 382.71 377.36 382.05 0.0M
2022-04-14 382.11 382.11 380.24 381.98 0.0M
2022-04-13 381.40 382.16 378.27 381.02 0.0M
2022-04-12 379.20 382.87 376.94 381.57 0.0M
2022-04-11 387.26 388.29 381.44 381.69 0.0M
2022-04-08 389.08 389.29 386.48 388.78 0.0M
2022-04-07 384.36 388.12 383.29 385.30 0.0M
2022-04-06 390.21 390.21 380.17 382.97 0.0M
2022-04-05 389.09 392.63 387.80 389.96 0.0M
2022-04-04 387.17 387.87 382.57 387.39 0.0M
2022-04-01 381.11 385.64 379.79 385.40 0.0M
2022-03-31 385.85 386.07 380.96 381.01 0.0M
2022-03-30 383.69 384.10 379.26 384.10 0.0M
2022-03-29 378.23 385.48 378.23 384.37 0.0M
2022-03-28 371.21 375.31 371.21 374.03 0.0M
2022-03-25 373.31 376.35 370.11 371.00 0.0M
2022-03-24 378.24 379.54 372.76 373.07 0.0M
2022-03-23 383.05 383.05 375.25 377.52 0.0M
2022-03-22 381.93 383.39 379.79 382.10 0.0M
2022-03-21 382.06 382.54 379.38 382.24 0.0M
2022-03-18 379.41 382.22 375.59 382.22 0.0M
2022-03-17 378.78 380.84 375.51 378.17 0.0M
2022-03-16 372.50 376.19 372.23 375.91 0.0M
2022-03-15 359.55 361.88 353.82 358.99 0.0M
2022-03-14 358.22 367.08 357.90 363.61 0.0M
2022-03-11 350.93 358.64 350.08 355.36 0.0M
2022-03-10 352.50 352.58 346.62 350.03 0.0M
2022-03-09 345.06 350.75 342.47 350.70 0.0M
2022-03-08 333.67 345.94 333.67 337.62 0.0M
2022-03-07 331.33 343.17 326.03 337.64 0.0M
2022-03-04 346.05 348.59 339.41 340.20 0.0M
2022-03-03 355.91 357.89 348.12 348.63 0.0M
2022-03-02 353.11 356.46 348.46 355.11 0.0M
2022-03-01 362.55 363.77 353.43 355.59 0.0M
2022-02-28 354.30 364.49 354.30 364.48 0.0M
2022-02-25 353.01 361.87 350.47 360.95 0.0M
2022-02-24 340.30 349.02 338.24 348.17 0.0M
2022-02-23 361.00 364.94 356.67 357.00 0.0M
2022-02-22 347.58 363.94 347.58 361.06 0.0M
2022-02-21 367.22 368.01 355.06 358.01 0.0M
2022-02-18 373.45 373.55 364.81 365.83 0.0M
2022-02-17 379.81 380.85 371.70 372.35 0.0M
2022-02-16 381.77 382.48 377.44 378.97 0.0M
2022-02-15 370.23 380.89 370.23 380.37 0.0M
2022-02-14 372.06 372.06 365.06 370.81 0.0M
2022-02-11 380.40 383.48 378.10 381.14 0.0M
2022-02-10 392.30 393.06 382.22 385.11 0.0M
2022-02-09 382.31 390.85 382.31 390.41 0.0M
2022-02-08 382.50 385.34 377.87 378.97 0.0M
2022-02-07 382.25 383.75 378.16 383.38 0.0M
2022-02-04 390.61 391.03 378.72 379.01 0.0M
2022-02-03 396.10 396.10 388.05 388.12 0.0M
2022-02-02 395.91 397.56 395.05 397.01 0.0M
2022-02-01 390.08 392.60 388.94 391.23 0.0M
2022-01-31 383.69 387.90 382.83 386.36 0.0M
2022-01-28 381.18 381.18 373.03 377.87 0.0M
2022-01-27 375.52 384.48 374.82 382.11 0.0M
2022-01-26 377.68 384.63 377.68 382.27 0.0M
2022-01-25 377.26 379.35 372.68 374.74 0.0M
2022-01-24 387.48 388.12 368.95 372.69 0.0M
2022-01-21 393.84 394.83 387.51 390.76 0.0M
2022-01-20 399.52 401.70 394.82 401.45 0.0M
2022-01-19 392.24 401.23 391.34 397.79 0.0M
2022-01-18 401.45 401.45 393.83 396.01 0.0M
2022-01-17 403.75 403.83 400.13 403.36 0.0M
2022-01-14 409.04 409.38 402.24 402.46 0.0M
2022-01-13 413.16 415.06 411.37 412.72 0.0M
2022-01-12 412.61 414.38 408.77 413.63 0.0M
2022-01-11 408.75 410.50 406.99 408.22 0.0M
2022-01-10 419.01 419.09 403.54 404.28 0.0M
2022-01-07 421.18 421.18 414.01 415.46 0.0M
2022-01-06 424.60 424.92 421.97 423.30 0.0M
2022-01-05 429.95 431.03 427.85 427.99 0.0M
2022-01-04 432.17 432.19 428.98 429.40 0.0M
2022-01-03 429.62 431.89 428.33 429.57 0.0M