OMX Nordic Large Cap EUR GI

OMXNLCEURGI
🏛️ sweden →
405.55
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
2021-12-30 419.87 421.52 419.56 420.31 0.0M
2021-12-29 420.21 421.46 418.13 419.39 0.0M
2021-12-28 418.00 421.30 418.00 420.56 0.0M
2021-12-27 411.48 417.25 411.48 416.82 0.0M
2021-12-23 408.70 412.58 408.63 412.56 0.0M
2021-12-22 404.51 408.04 403.90 408.04 0.0M
2021-12-21 401.27 403.64 400.57 403.08 0.0M
2021-12-20 398.15 398.46 392.20 396.71 0.0M
2021-12-17 407.45 407.92 402.42 406.39 0.0M
2021-12-16 410.01 410.84 407.01 408.81 0.0M
2021-12-15 400.46 403.57 400.46 403.20 0.0M
2021-12-14 407.57 409.07 399.08 399.42 0.0M
2021-12-13 409.30 412.37 406.77 406.89 0.0M
2021-12-10 408.65 410.18 407.01 408.08 0.0M
2021-12-09 411.45 412.15 409.76 410.50 0.0M
2021-12-08 409.45 414.24 409.16 409.69 0.0M
2021-12-07 401.16 409.41 401.16 409.22 0.0M
2021-12-06 396.94 398.36 393.57 397.27 0.0M
2021-12-03 400.53 401.42 393.22 393.57 0.0M
2021-12-02 401.27 402.63 396.07 399.94 0.0M
2021-12-01 402.15 406.07 400.73 405.83 0.0M
2021-11-30 398.67 404.19 396.48 400.23 0.0M
2021-11-29 402.43 405.16 399.06 403.21 0.0M
2021-11-26 397.43 403.65 397.43 398.48 0.0M
2021-11-25 409.83 413.62 409.68 412.47 0.0M
2021-11-24 409.74 412.28 406.20 408.26 0.0M
2021-11-23 416.46 416.46 409.37 409.64 0.0M
2021-11-22 423.03 424.13 420.36 420.51 0.0M
2021-11-19 423.03 424.76 420.87 422.25 0.0M
2021-11-18 425.74 426.71 421.59 422.22 0.0M
2021-11-17 424.05 426.84 423.69 425.79 0.0M
2021-11-16 425.65 426.07 424.04 424.89 0.0M
2021-11-15 422.27 424.51 422.12 424.48 0.0M
2021-11-12 420.26 423.42 419.91 423.36 0.0M
2021-11-11 415.03 420.02 414.74 419.93 0.0M
2021-11-10 417.50 417.98 413.77 415.78 0.0M
2021-11-09 417.05 420.33 416.30 417.71 0.0M
2021-11-08 416.25 418.31 415.43 417.90 0.0M
2021-11-05 416.57 419.62 416.34 416.70 0.0M
2021-11-04 417.14 418.64 416.57 418.29 0.0M
2021-11-03 412.00 414.88 410.55 414.88 0.0M
2021-11-02 409.59 413.13 409.04 411.85 0.0M
2021-11-01 409.67 411.19 408.94 411.19 0.0M
2021-10-29 408.73 409.24 404.65 407.83 0.0M
2021-10-28 406.99 409.57 406.42 409.57 0.0M
2021-10-27 409.96 410.27 407.21 408.80 0.0M
2021-10-26 408.08 410.48 407.75 410.32 0.0M
2021-10-25 409.85 409.85 406.44 408.22 0.0M
2021-10-22 405.63 409.68 404.05 409.30 0.0M
2021-10-21 401.35 404.85 400.63 404.69 0.0M
2021-10-20 400.13 403.34 399.74 403.34 0.0M
2021-10-19 399.05 401.57 398.62 401.37 0.0M
2021-10-18 398.11 399.13 396.03 397.80 0.0M
2021-10-15 396.99 399.02 394.85 399.02 0.0M
2021-10-14 393.66 395.46 392.88 394.61 0.0M
2021-10-13 383.69 391.39 382.66 391.08 0.0M
2021-10-12 377.56 384.42 376.98 384.00 0.0M
2021-10-11 381.59 381.76 377.58 381.12 0.0M
2021-10-08 385.74 386.07 382.67 383.12 0.0M
2021-10-07 382.93 385.75 381.64 385.40 0.0M
2021-10-06 381.18 381.18 374.81 379.10 0.0M
2021-10-05 380.27 383.61 378.30 383.61 0.0M
2021-10-04 381.72 383.47 379.42 379.59 0.0M
2021-10-01 378.37 384.15 377.36 382.49 0.0M
2021-09-30 386.47 388.16 382.86 384.50 0.0M
2021-09-29 384.77 387.53 382.90 382.90 0.0M
2021-09-28 390.94 390.97 381.78 382.14 0.0M
2021-09-27 399.32 399.57 392.17 392.52 0.0M
2021-09-24 401.77 401.77 395.89 396.94 0.0M
2021-09-23 400.66 403.57 399.79 402.80 0.0M
2021-09-22 395.91 396.97 394.13 396.58 0.0M
2021-09-21 390.51 394.29 390.51 392.99 0.0M
2021-09-20 393.44 393.75 386.92 389.57 0.0M
2021-09-17 405.64 406.33 398.61 398.61 0.0M
2021-09-16 401.12 404.48 401.12 403.29 0.0M
2021-09-15 404.24 404.96 400.58 401.23 0.0M
2021-09-14 403.60 404.68 402.39 404.15 0.0M
2021-09-13 404.64 405.39 403.04 403.26 0.0M
2021-09-10 406.62 407.10 403.98 404.18 0.0M
2021-09-09 402.33 407.27 402.33 405.97 0.0M
2021-09-08 408.88 408.88 405.38 405.67 0.0M
2021-09-07 413.28 414.10 410.88 411.88 0.0M
2021-09-06 411.92 413.91 411.92 413.55 0.0M
2021-09-03 412.67 413.69 409.87 411.06 0.0M
2021-09-02 409.03 413.09 409.03 412.94 0.0M
2021-09-01 409.57 410.42 407.34 408.56 0.0M
2021-08-31 411.33 412.12 406.72 406.86 0.0M
2021-08-30 409.01 410.83 408.59 410.89 0.0M
2021-08-27 406.59 409.03 406.41 409.06 0.0M
2021-08-26 406.14 407.79 405.70 407.33 0.0M
2021-08-25 408.55 408.94 406.83 407.95 0.0M
2021-08-24 411.34 411.34 407.60 408.70 0.0M
2021-08-23 409.56 410.21 406.76 410.33 0.0M
2021-08-20 403.91 407.45 401.53 407.20 0.0M
2021-08-19 405.94 407.65 400.86 403.85 0.0M
2021-08-18 410.16 411.57 409.15 410.92 0.0M
2021-08-17 407.67 410.71 406.68 410.20 0.0M
2021-08-16 410.26 410.58 407.72 408.84 0.0M
2021-08-13 411.32 412.83 411.18 412.21 0.0M
2021-08-12 410.82 411.38 410.02 411.16 0.0M
2021-08-11 410.56 411.49 409.55 411.05 0.0M
2021-08-10 409.22 411.10 409.22 410.08 0.0M
2021-08-09 407.87 409.01 407.34 408.61 0.0M
2021-08-06 411.63 411.63 408.55 408.62 0.0M
2021-08-05 410.95 413.06 410.95 412.01 0.0M
2021-08-04 407.21 410.53 407.04 410.31 0.0M
2021-08-03 404.90 406.44 404.09 405.30 0.0M
2021-08-02 404.03 405.52 403.10 405.17 0.0M
2021-07-30 400.47 403.59 399.41 402.42 0.0M
2021-07-29 404.70 404.93 402.74 403.59 0.0M
2021-07-28 400.83 402.76 400.39 402.60 0.0M
2021-07-27 401.93 402.98 399.13 401.00 0.0M
2021-07-26 402.02 403.61 402.02 403.22 0.0M
2021-07-23 400.60 402.89 399.36 402.89 0.0M
2021-07-22 396.22 399.32 395.48 399.23 0.0M
2021-07-21 389.94 394.06 389.94 393.90 0.0M
2021-07-20 387.49 389.12 384.25 387.78 0.0M
2021-07-19 390.59 390.70 384.65 385.87 0.0M
2021-07-16 394.06 394.48 391.43 392.64 0.0M
2021-07-15 395.12 396.84 392.25 392.89 0.0M
2021-07-14 395.44 396.57 393.92 396.57 0.0M
2021-07-13 395.33 397.12 394.39 396.39 0.0M
2021-07-12 391.75 395.86 390.89 395.86 0.0M
2021-07-09 390.54 391.40 388.35 391.29 0.0M
2021-07-08 391.85 392.54 387.26 388.80 0.0M
2021-07-07 390.29 393.54 390.29 393.16 0.0M
2021-07-06 388.32 391.32 387.55 388.50 0.0M
2021-07-05 386.47 387.86 384.78 387.86 0.0M
2021-07-02 384.76 386.72 384.74 386.34 0.0M
2021-07-01 383.17 384.70 380.66 383.77 0.0M
2021-06-30 383.85 384.85 379.74 381.00 0.0M
2021-06-29 379.95 383.87 379.95 383.38 0.0M
2021-06-28 381.55 382.37 379.92 379.98 0.0M
2021-06-25 381.09 381.09 380.48 380.80 0.0M
2021-06-24 376.98 381.24 376.98 381.09 0.0M
2021-06-23 380.74 381.06 376.16 376.16 0.0M
2021-06-22 379.37 379.69 376.46 379.49 0.0M
2021-06-21 373.99 378.07 372.34 377.94 0.0M
2021-06-18 379.18 382.15 375.29 375.41 0.0M
2021-06-17 380.70 381.63 378.04 380.08 0.0M
2021-06-16 383.52 384.22 382.20 383.58 0.0M
2021-06-15 384.68 386.23 382.83 383.18 0.0M
2021-06-14 383.68 385.70 382.53 383.78 0.0M
2021-06-11 382.89 383.49 381.97 382.57 0.0M
2021-06-10 382.22 382.72 379.23 381.76 0.0M
2021-06-09 381.31 382.17 380.31 381.91 0.0M
2021-06-08 380.06 382.39 379.02 381.11 0.0M
2021-06-07 380.01 381.39 379.29 380.47 0.0M
2021-06-04 378.27 380.52 377.59 380.09 0.0M
2021-06-03 378.13 378.31 374.50 378.01 0.0M
2021-06-02 378.45 380.15 376.88 377.78 0.0M
2021-06-01 375.40 379.82 375.40 378.05 0.0M
2021-05-31 376.05 376.59 373.69 373.71 0.0M
2021-05-28 373.26 376.70 373.26 375.63 0.0M
2021-05-27 371.91 373.59 371.56 372.91 0.0M
2021-05-26 374.05 375.16 371.10 371.76 0.0M
2021-05-25 373.75 376.00 373.75 373.92 0.0M
2021-05-24 373.07 373.71 371.97 372.81 0.0M
2021-05-21 371.77 373.72 370.45 372.83 0.0M
2021-05-20 366.04 370.31 364.62 370.30 0.0M
2021-05-19 366.94 367.45 362.26 363.93 0.0M
2021-05-18 369.59 370.95 368.91 370.50 0.0M
2021-05-17 367.74 368.63 364.45 366.84 0.0M
2021-05-14 364.33 365.99 362.18 365.99 0.0M
2021-05-12 361.90 365.72 361.90 362.32 0.0M
2021-05-11 367.80 367.80 360.11 361.98 0.0M
2021-05-10 372.42 372.42 370.12 371.17 0.0M
2021-05-07 369.52 371.81 367.74 371.64 0.0M
2021-05-06 368.19 368.53 363.98 365.83 0.0M
2021-05-05 363.24 367.87 363.24 367.87 0.0M
2021-05-04 368.45 368.45 359.72 359.92 0.0M
2021-05-03 365.16 367.30 363.86 366.91 0.0M
2021-04-30 367.45 367.86 364.25 364.25 0.0M
2021-04-29 370.29 371.66 366.70 367.15 0.0M
2021-04-28 371.60 371.60 366.90 368.75 0.0M
2021-04-27 370.82 372.32 368.79 371.00 0.0M
2021-04-26 369.92 370.86 368.65 369.55 0.0M
2021-04-23 366.81 369.02 366.28 368.24 0.0M
2021-04-22 365.24 367.68 365.24 367.55 0.0M
2021-04-21 361.94 363.67 360.41 363.67 0.0M
2021-04-20 366.67 367.70 360.00 360.54 0.0M
2021-04-19 369.53 371.54 367.42 367.54 0.0M
2021-04-16 365.10 369.41 364.67 369.41 0.0M
2021-04-15 362.01 364.78 362.01 364.40 0.0M
2021-04-14 363.52 363.52 361.37 361.38 0.0M
2021-04-13 359.51 362.50 359.48 362.50 0.0M
2021-04-12 361.75 362.39 358.61 359.09 0.0M
2021-04-09 360.33 362.57 359.30 362.51 0.0M
2021-04-08 357.14 359.98 357.14 359.78 0.0M
2021-04-07 357.06 357.06 354.90 355.80 0.0M
2021-04-06 354.75 356.52 353.18 355.89 0.0M
2021-04-01 351.02 352.96 350.76 352.62 0.0M
2021-03-31 350.23 352.76 349.48 350.73 0.0M
2021-03-30 349.47 349.95 348.36 349.89 0.0M
2021-03-29 349.86 350.52 348.08 348.18 0.0M
2021-03-26 346.81 349.35 346.81 349.35 0.0M
2021-03-25 343.97 345.96 342.24 344.57 0.0M
2021-03-24 342.71 346.65 342.71 345.55 0.0M
2021-03-23 345.79 346.36 343.44 345.42 0.0M
2021-03-22 344.07 347.39 342.40 346.98 0.0M
2021-03-19 343.85 346.18 342.86 345.32 0.0M
2021-03-18 347.22 348.14 344.86 345.97 0.0M
2021-03-17 348.77 349.62 345.30 345.82 0.0M
2021-03-16 347.55 350.03 347.48 349.87 0.0M
2021-03-15 347.16 348.73 345.53 345.81 0.0M
2021-03-12 345.68 346.16 343.68 345.78 0.0M
2021-03-11 344.11 347.52 343.88 347.52 0.0M
2021-03-10 340.56 342.93 338.89 342.56 0.0M
2021-03-09 334.48 340.82 333.95 340.73 0.0M
2021-03-08 330.91 334.56 329.21 334.28 0.0M
2021-03-05 330.00 331.65 328.07 328.41 0.0M
2021-03-04 333.33 334.70 330.66 332.11 0.0M
2021-03-03 339.15 339.93 333.61 335.54 0.0M
2021-03-02 336.98 339.63 336.43 337.95 0.0M
2021-03-01 333.87 336.83 333.57 336.83 0.0M
2021-02-26 331.37 334.50 329.03 329.92 0.0M
2021-02-25 337.26 338.59 335.66 336.44 0.0M
2021-02-24 332.18 335.84 332.18 334.59 0.0M
2021-02-23 336.94 337.69 328.57 332.87 0.0M
2021-02-22 338.77 338.80 336.35 337.07 0.0M
2021-02-19 338.34 340.09 336.73 340.05 0.0M
2021-02-18 340.87 342.16 336.61 337.23 0.0M
2021-02-17 341.76 342.70 340.20 340.50 0.0M
2021-02-16 343.12 343.72 342.47 342.74 0.0M
2021-02-15 342.45 343.57 341.51 343.36 0.0M
2021-02-12 337.24 340.27 336.82 340.20 0.0M
2021-02-11 334.01 337.01 333.71 337.01 0.0M
2021-02-10 335.26 335.53 331.21 332.82 0.0M
2021-02-09 336.23 336.23 333.78 334.83 0.0M
2021-02-08 337.07 337.80 335.97 336.35 0.0M
2021-02-05 337.47 338.15 335.14 336.10 0.0M
2021-02-04 338.13 339.82 335.79 337.12 0.0M
2021-02-03 338.37 339.20 336.56 337.66 0.0M
2021-02-02 333.52 335.97 333.13 335.48 0.0M
2021-02-01 327.72 331.94 327.72 331.42 0.0M
2021-01-29 327.74 330.79 326.30 326.76 0.0M
2021-01-28 328.28 332.63 322.22 331.36 0.0M
2021-01-27 335.26 335.60 327.78 331.37 0.0M
2021-01-26 334.77 338.51 334.77 336.11 0.0M
2021-01-25 338.72 339.07 334.36 335.36 0.0M
2021-01-22 336.68 336.90 334.41 336.48 0.0M
2021-01-21 338.26 338.95 336.99 337.80 0.0M
2021-01-20 334.36 336.52 333.77 336.08 0.0M
2021-01-19 333.44 334.18 332.42 333.08 0.0M
2021-01-18 329.26 331.69 329.26 331.65 0.0M
2021-01-15 333.20 333.90 328.62 330.21 0.0M
2021-01-14 331.93 333.96 331.83 333.96 0.0M
2021-01-13 332.51 332.51 330.07 331.74 0.0M
2021-01-12 333.00 334.15 330.64 332.36 0.0M
2021-01-11 334.32 335.12 331.22 331.83 0.0M
2021-01-08 335.23 336.41 334.15 335.23 0.0M
2021-01-07 331.58 333.22 331.01 332.85 0.0M
2021-01-06 328.03 328.17 326.65 326.78 0.0M
2021-01-05 327.51 328.45 327.02 327.10 0.0M
2021-01-04 328.05 330.62 327.62 328.40 0.0M