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
2023-12-29 402.89 403.77 401.42 401.72 0.0M
2023-12-28 403.19 403.84 401.98 402.77 0.0M
2023-12-27 400.23 403.62 400.23 402.42 0.0M
2023-12-22 397.44 401.88 397.43 400.69 0.0M
2023-12-21 397.17 399.21 396.32 398.33 0.0M
2023-12-20 396.99 398.76 395.69 398.76 0.0M
2023-12-19 393.44 396.51 393.44 396.15 0.0M
2023-12-18 392.61 395.18 392.48 394.12 0.0M
2023-12-15 390.67 394.29 390.67 392.79 0.0M
2023-12-14 388.80 393.12 387.92 390.53 0.0M
2023-12-13 381.79 383.18 381.57 381.95 0.0M
2023-12-12 381.87 382.91 379.55 381.00 0.0M
2023-12-11 383.48 384.31 382.52 383.83 0.0M
2023-12-08 381.91 384.10 380.74 383.18 0.0M
2023-12-07 381.50 381.96 379.59 381.59 0.0M
2023-12-06 380.66 382.75 379.77 382.05 0.0M
2023-12-05 377.74 379.75 377.63 379.60 0.0M
2023-12-04 378.24 381.18 377.78 378.22 0.0M
2023-12-01 375.56 379.16 375.35 379.13 0.0M
2023-11-30 374.75 375.69 373.10 374.88 0.0M
2023-11-29 371.24 375.39 371.24 374.84 0.0M
2023-11-28 373.28 373.39 370.27 371.21 0.0M
2023-11-27 375.15 376.38 374.35 374.55 0.0M
2023-11-24 374.55 375.73 373.60 375.63 0.0M
2023-11-23 374.23 374.71 372.87 373.99 0.0M
2023-11-22 370.57 373.74 370.57 372.17 0.0M
2023-11-21 372.90 373.75 370.75 371.24 0.0M
2023-11-20 369.77 372.85 369.69 372.85 0.0M
2023-11-17 366.57 370.99 366.57 369.99 0.0M
2023-11-16 366.48 367.60 364.26 364.45 0.0M
2023-11-15 365.95 369.91 365.85 367.90 0.0M
2023-11-14 357.92 365.37 356.92 365.36 0.0M
2023-11-13 359.17 359.95 355.68 357.35 0.0M
2023-11-10 357.46 358.38 354.13 355.50 0.0M
2023-11-09 356.81 360.27 356.19 359.38 0.0M
2023-11-08 354.23 359.06 354.23 357.60 0.0M
2023-11-07 354.37 356.04 353.55 354.95 0.0M
2023-11-06 356.63 356.63 354.22 355.50 0.0M
2023-11-03 354.58 355.45 353.56 354.19 0.0M
2023-11-02 348.76 355.72 347.97 354.19 0.0M
2023-11-01 347.11 347.11 343.83 345.35 0.0M
2023-10-31 343.61 346.55 343.39 345.71 0.0M
2023-10-30 341.43 343.82 341.43 342.22 0.0M
2023-10-27 341.44 343.21 339.12 340.45 0.0M
2023-10-26 339.46 343.13 337.90 342.21 0.0M
2023-10-25 344.62 345.48 340.52 343.41 0.0M
2023-10-24 344.11 345.61 342.25 344.44 0.0M
2023-10-23 345.62 346.51 340.22 343.04 0.0M
2023-10-20 347.45 348.64 345.31 345.37 0.0M
2023-10-19 353.74 355.71 349.66 350.16 0.0M
2023-10-18 360.25 360.90 356.03 356.05 0.0M
2023-10-17 363.07 364.55 359.60 361.51 0.0M
2023-10-16 366.10 366.28 362.93 363.79 0.0M
2023-10-13 366.93 368.91 362.58 364.61 0.0M
2023-10-12 365.75 369.90 365.75 367.77 0.0M
2023-10-11 363.04 364.88 362.70 364.11 0.0M
2023-10-10 356.35 361.81 356.35 361.49 0.0M
2023-10-09 354.70 355.68 352.40 352.65 0.0M
2023-10-06 352.84 354.99 351.66 354.99 0.0M
2023-10-05 350.08 353.18 349.79 351.55 0.0M
2023-10-04 347.00 351.43 346.28 348.50 0.0M
2023-10-03 354.68 355.96 349.14 349.28 0.0M
2023-10-02 359.18 360.11 353.54 354.64 0.0M
2023-09-29 358.23 361.92 358.23 359.20 0.0M
2023-09-28 355.43 356.22 352.94 356.22 0.0M
2023-09-27 354.05 357.05 353.36 354.66 0.0M
2023-09-26 354.45 355.92 352.82 354.28 0.0M
2023-09-25 356.00 357.50 353.64 355.64 0.0M
2023-09-22 355.39 357.30 354.98 356.31 0.0M
2023-09-21 359.97 361.60 356.68 356.77 0.0M
2023-09-20 357.84 363.78 357.84 362.80 0.0M
2023-09-19 357.23 359.31 356.57 357.08 0.0M
2023-09-18 360.04 360.28 356.78 357.89 0.0M
2023-09-15 364.67 365.90 361.57 361.57 0.0M
2023-09-14 357.37 363.52 357.37 363.35 0.0M
2023-09-13 357.56 358.15 354.08 356.89 0.0M
2023-09-12 362.69 362.70 358.90 359.16 0.0M
2023-09-11 360.59 363.18 360.59 361.89 0.0M
2023-09-08 361.33 361.76 357.86 359.90 0.0M
2023-09-07 360.62 361.77 358.99 360.07 0.0M
2023-09-06 361.26 362.93 359.31 361.71 0.0M
2023-09-05 360.97 363.80 360.73 361.92 0.0M
2023-09-04 362.36 365.18 362.36 362.47 0.0M
2023-09-01 359.97 362.46 359.14 361.11 0.0M
2023-08-31 361.23 361.90 359.71 359.71 0.0M
2023-08-30 364.33 364.33 360.47 361.30 0.0M
2023-08-29 361.54 363.88 361.31 363.32 0.0M
2023-08-28 358.04 360.81 357.75 360.49 0.0M
2023-08-25 355.02 358.01 354.96 355.47 0.0M
2023-08-24 360.15 361.76 356.70 356.71 0.0M
2023-08-23 357.35 359.08 356.61 358.81 0.0M
2023-08-22 355.40 358.20 355.11 356.87 0.0M
2023-08-21 354.39 357.32 353.44 353.46 0.0M
2023-08-18 355.35 355.53 352.33 354.02 0.0M
2023-08-17 358.32 359.22 356.87 357.48 0.0M
2023-08-16 359.09 361.06 358.89 360.40 0.0M
2023-08-15 362.89 363.22 359.46 360.21 0.0M
2023-08-14 361.24 363.81 360.88 363.01 0.0M
2023-08-11 365.95 367.06 361.59 362.82 0.0M
2023-08-10 367.44 370.31 366.22 368.74 0.0M
2023-08-09 368.00 369.54 367.18 367.19 0.0M
2023-08-08 357.85 366.43 356.59 365.81 0.0M
2023-08-07 357.60 359.68 356.62 359.09 0.0M
2023-08-04 356.42 358.32 355.62 358.18 0.0M
2023-08-03 357.66 358.29 355.62 356.22 0.0M
2023-08-02 361.52 361.64 357.41 359.05 0.0M
2023-08-01 366.06 366.41 364.42 364.90 0.0M
2023-07-31 365.11 367.72 364.41 367.00 0.0M
2023-07-28 365.10 365.59 364.38 364.93 0.0M
2023-07-27 368.02 369.28 367.42 367.42 0.0M
2023-07-26 370.84 370.84 364.60 365.68 0.0M
2023-07-25 368.26 371.04 367.03 370.97 0.0M
2023-07-24 366.89 369.47 366.19 368.40 0.0M
2023-07-21 365.64 367.05 364.54 366.78 0.0M
2023-07-20 364.38 367.22 363.58 367.12 0.0M
2023-07-19 367.74 367.95 365.20 366.24 0.0M
2023-07-18 363.64 366.69 363.48 366.59 0.0M
2023-07-17 362.37 364.83 361.35 363.08 0.0M
2023-07-14 364.06 365.06 363.69 364.36 0.0M
2023-07-13 364.43 366.93 363.66 366.64 0.0M
2023-07-12 357.32 363.61 355.04 363.48 0.0M
2023-07-11 358.35 358.35 355.40 357.72 0.0M
2023-07-10 356.04 356.81 354.56 355.67 0.0M
2023-07-07 355.86 358.19 353.99 357.36 0.0M
2023-07-06 359.86 361.02 355.03 355.51 0.0M
2023-07-05 363.63 364.06 362.15 362.77 0.0M
2023-07-04 364.40 365.77 363.88 365.57 0.0M
2023-07-03 366.93 367.11 363.29 363.39 0.0M
2023-06-30 362.05 366.37 361.96 365.54 0.0M
2023-06-29 359.95 361.42 359.16 360.51 0.0M
2023-06-28 357.80 360.23 357.80 359.74 0.0M
2023-06-27 358.90 359.10 354.42 356.27 0.0M
2023-06-26 359.87 359.87 356.79 358.94 0.0M
2023-06-22 358.44 360.41 357.26 359.66 0.0M
2023-06-21 363.44 364.75 361.76 362.62 0.0M
2023-06-20 365.55 367.42 364.22 364.35 0.0M
2023-06-19 371.83 371.83 367.15 367.31 0.0M
2023-06-16 375.54 376.02 374.29 374.64 0.0M
2023-06-15 373.97 375.36 371.32 374.51 0.0M
2023-06-14 374.76 376.02 374.65 375.04 0.0M
2023-06-13 374.56 375.71 372.73 375.01 0.0M
2023-06-12 373.39 374.19 371.94 372.14 0.0M
2023-06-09 372.80 372.80 370.00 371.63 0.0M
2023-06-08 371.59 372.89 370.79 371.83 0.0M
2023-06-07 372.58 373.66 371.56 371.81 0.0M
2023-06-05 371.30 371.73 369.66 369.81 0.0M
2023-06-02 367.45 371.49 366.90 371.39 0.0M
2023-06-01 366.66 367.14 363.41 365.21 0.0M
2023-05-31 363.59 366.19 363.21 364.71 0.0M
2023-05-30 369.81 370.39 366.54 366.64 0.0M
2023-05-29 371.55 371.55 368.73 369.03 0.0M
2023-05-26 367.28 371.14 367.09 370.75 0.0M
2023-05-25 368.50 369.16 366.29 366.50 0.0M
2023-05-24 373.97 373.97 367.76 369.07 0.0M
2023-05-23 379.32 380.02 376.71 377.07 0.0M
2023-05-22 380.95 381.63 379.39 381.23 0.0M
2023-05-19 378.64 379.96 378.26 379.31 0.0M
2023-05-17 376.89 378.13 376.74 377.30 0.0M
2023-05-16 380.32 381.59 376.85 377.37 0.0M
2023-05-15 381.38 381.85 379.94 381.85 0.0M
2023-05-12 379.50 380.80 378.62 380.29 0.0M
2023-05-11 377.79 381.01 377.47 378.54 0.0M
2023-05-10 378.36 379.00 374.66 376.61 0.0M
2023-05-09 380.13 380.13 375.25 377.99 0.0M
2023-05-08 379.67 381.65 378.76 381.30 0.0M
2023-05-05 375.30 377.91 374.08 377.91 0.0M
2023-05-04 374.38 374.38 369.69 373.83 0.0M
2023-05-03 376.60 377.05 375.16 375.65 0.0M
2023-05-02 380.35 380.54 375.22 375.23 0.0M
2023-04-28 379.88 380.35 376.26 379.18 0.0M
2023-04-27 374.29 377.83 372.76 377.08 0.0M
2023-04-26 376.33 376.33 370.42 372.60 0.0M
2023-04-25 377.99 378.58 375.86 377.08 0.0M
2023-04-24 377.91 380.00 377.91 378.82 0.0M
2023-04-21 377.54 378.38 375.18 378.26 0.0M
2023-04-20 376.54 376.99 375.66 376.31 0.0M
2023-04-19 380.47 380.47 376.84 377.83 0.0M
2023-04-18 382.79 383.96 381.21 381.53 0.0M
2023-04-17 381.91 382.64 380.29 381.88 0.0M
2023-04-14 376.80 380.72 376.80 380.09 0.0M
2023-04-13 373.64 375.67 372.90 375.02 0.0M
2023-04-12 371.91 375.24 371.71 372.44 0.0M
2023-04-11 368.66 370.50 367.76 370.50 0.0M
2023-04-06 365.46 366.65 365.43 366.35 0.0M
2023-04-05 369.96 369.96 364.92 365.74 0.0M
2023-04-04 370.41 373.77 370.41 370.82 0.0M
2023-04-03 372.00 372.00 368.43 368.79 0.0M
2023-03-31 368.76 372.09 367.48 371.70 0.0M
2023-03-30 362.72 368.01 362.72 367.98 0.0M
2023-03-29 358.64 361.47 357.66 361.47 0.0M
2023-03-28 360.44 360.90 356.23 356.74 0.0M
2023-03-27 358.09 359.76 356.59 358.27 0.0M
2023-03-24 357.16 357.30 352.04 353.95 0.0M
2023-03-23 356.46 358.53 353.48 358.41 0.0M
2023-03-22 358.72 359.47 357.33 358.14 0.0M
2023-03-21 356.73 360.66 356.73 358.89 0.0M
2023-03-20 347.58 355.67 343.20 354.20 0.0M
2023-03-17 356.51 358.89 348.25 350.09 0.0M
2023-03-16 355.00 355.75 348.01 354.40 0.0M
2023-03-15 361.78 362.13 351.57 351.61 0.0M
2023-03-14 353.40 362.08 352.64 361.29 0.0M
2023-03-13 360.36 360.49 348.91 354.01 0.0M
2023-03-10 362.28 363.23 358.62 360.23 0.0M
2023-03-09 368.24 368.89 365.76 367.91 0.0M
2023-03-08 367.93 369.30 367.18 368.92 0.0M
2023-03-07 374.63 376.25 369.89 369.96 0.0M
2023-03-06 376.31 376.47 373.88 374.64 0.0M
2023-03-03 371.45 374.93 371.45 374.85 0.0M
2023-03-02 368.06 370.69 367.75 370.22 0.0M
2023-03-01 372.00 374.24 369.48 369.80 0.0M
2023-02-28 371.84 372.59 370.57 372.20 0.0M
2023-02-27 368.89 374.05 368.89 373.41 0.0M
2023-02-24 373.28 373.72 367.74 368.37 0.0M
2023-02-23 371.46 373.88 370.90 371.71 0.0M
2023-02-22 371.32 371.63 368.44 370.63 0.0M
2023-02-21 372.66 374.95 371.31 372.89 0.0M
2023-02-20 373.65 374.34 371.76 373.77 0.0M
2023-02-17 369.58 373.05 368.40 371.57 0.0M
2023-02-16 374.58 374.94 370.14 372.62 0.0M
2023-02-15 370.03 373.25 369.47 373.19 0.0M
2023-02-14 373.31 375.86 370.85 372.27 0.0M
2023-02-13 368.21 372.12 367.02 372.01 0.0M
2023-02-10 371.63 371.63 364.38 366.96 0.0M
2023-02-09 370.59 374.39 370.05 372.76 0.0M
2023-02-08 369.89 372.31 368.40 368.40 0.0M
2023-02-07 367.93 368.78 366.64 367.70 0.0M
2023-02-06 368.99 369.24 366.03 367.10 0.0M
2023-02-03 368.62 371.53 366.79 371.18 0.0M
2023-02-02 362.94 370.82 362.84 370.82 0.0M
2023-02-01 358.96 362.47 358.96 360.57 0.0M
2023-01-31 359.84 360.91 356.16 357.90 0.0M
2023-01-30 361.42 361.77 359.41 361.49 0.0M
2023-01-27 361.52 362.98 360.33 362.76 0.0M
2023-01-26 362.60 363.96 360.56 361.05 0.0M
2023-01-25 365.09 365.48 359.72 360.72 0.0M
2023-01-24 368.04 368.19 364.70 365.83 0.0M
2023-01-23 364.59 367.16 364.28 367.05 0.0M
2023-01-20 361.52 363.20 360.89 362.74 0.0M
2023-01-19 364.82 365.87 359.92 359.92 0.0M
2023-01-18 366.23 369.96 365.45 368.07 0.0M
2023-01-17 364.85 365.90 363.49 365.07 0.0M
2023-01-16 363.61 365.56 362.69 365.49 0.0M
2023-01-13 360.95 363.06 360.68 362.11 0.0M
2023-01-12 359.98 362.56 357.91 361.45 0.0M
2023-01-11 358.33 360.63 358.04 359.17 0.0M
2023-01-10 360.70 360.70 357.74 358.72 0.0M
2023-01-09 359.11 362.81 359.11 362.76 0.0M
2023-01-05 356.27 356.57 354.08 356.36 0.0M
2023-01-04 355.97 357.26 354.64 356.36 0.0M
2023-01-03 352.51 357.37 352.51 355.25 0.0M
2023-01-02 348.57 352.79 348.57 352.79 0.0M