OMX Nordic Large Cap EUR GI

OMXNLCEURGI
🏛️ sweden →
405.25
Last Update: 2025-09-30
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
2023-12-29 399.46 400.35 397.94 398.25 0.0M
2023-12-28 399.83 400.47 398.61 399.33 0.0M
2023-12-27 396.79 400.23 396.79 399.03 0.0M
2023-12-22 394.17 398.56 394.17 397.31 0.0M
2023-12-21 393.98 396.04 393.13 395.10 0.0M
2023-12-20 393.78 395.57 392.46 395.57 0.0M
2023-12-19 390.34 393.32 390.34 392.94 0.0M
2023-12-18 389.50 392.13 389.39 391.00 0.0M
2023-12-15 387.56 391.14 387.56 389.66 0.0M
2023-12-14 385.89 390.10 384.77 387.42 0.0M
2023-12-13 378.86 380.21 378.63 378.97 0.0M
2023-12-12 378.78 379.90 376.56 378.03 0.0M
2023-12-11 380.42 381.30 379.51 380.83 0.0M
2023-12-08 378.84 381.06 377.63 380.11 0.0M
2023-12-07 378.54 378.93 376.69 378.56 0.0M
2023-12-06 377.75 379.79 376.80 379.07 0.0M
2023-12-05 374.85 376.84 374.73 376.68 0.0M
2023-12-04 375.35 378.35 374.89 375.34 0.0M
2023-12-01 372.72 376.33 372.48 376.29 0.0M
2023-11-30 371.81 372.89 370.21 372.04 0.0M
2023-11-29 368.31 372.49 368.31 371.92 0.0M
2023-11-28 370.44 370.56 367.41 368.32 0.0M
2023-11-27 372.38 373.64 371.59 371.79 0.0M
2023-11-24 371.84 372.98 370.84 372.88 0.0M
2023-11-23 371.43 371.96 370.12 371.27 0.0M
2023-11-22 367.76 370.98 367.76 369.38 0.0M
2023-11-21 370.05 370.92 367.95 368.46 0.0M
2023-11-20 367.03 370.08 366.91 370.08 0.0M
2023-11-17 363.85 368.29 363.85 367.25 0.0M
2023-11-16 363.63 364.80 361.47 361.67 0.0M
2023-11-15 363.08 367.06 362.97 365.06 0.0M
2023-11-14 355.24 362.52 354.18 362.51 0.0M
2023-11-13 356.47 357.34 352.96 354.62 0.0M
2023-11-10 354.69 355.65 351.30 352.70 0.0M
2023-11-09 354.13 357.51 353.45 356.60 0.0M
2023-11-08 351.59 356.48 351.59 354.98 0.0M
2023-11-07 351.64 353.39 350.86 352.29 0.0M
2023-11-06 353.78 353.78 351.42 352.82 0.0M
2023-11-03 351.98 352.77 350.79 351.42 0.0M
2023-11-02 346.16 353.08 345.29 351.58 0.0M
2023-11-01 344.34 344.34 341.11 342.67 0.0M
2023-10-31 340.87 343.90 340.63 342.93 0.0M
2023-10-30 338.70 341.01 338.70 339.45 0.0M
2023-10-27 338.92 340.54 336.38 337.72 0.0M
2023-10-26 336.92 340.57 335.32 339.64 0.0M
2023-10-25 341.83 343.07 338.03 341.00 0.0M
2023-10-24 341.53 343.01 339.54 341.77 0.0M
2023-10-23 342.94 343.87 337.64 340.50 0.0M
2023-10-20 344.82 346.02 342.59 342.68 0.0M
2023-10-19 351.22 353.32 347.09 347.59 0.0M
2023-10-18 357.85 358.55 353.63 353.66 0.0M
2023-10-17 360.71 362.16 357.21 359.16 0.0M
2023-10-16 363.83 364.01 360.63 361.41 0.0M
2023-10-13 364.43 366.68 360.10 362.30 0.0M
2023-10-12 363.21 367.47 363.21 365.32 0.0M
2023-10-11 360.38 362.27 360.06 361.54 0.0M
2023-10-10 353.66 359.08 353.66 358.77 0.0M
2023-10-09 351.90 352.88 349.62 349.89 0.0M
2023-10-06 349.85 352.15 348.78 352.15 0.0M
2023-10-05 347.09 350.16 346.77 348.50 0.0M
2023-10-04 343.75 348.44 343.09 345.53 0.0M
2023-10-03 351.52 352.83 345.95 346.09 0.0M
2023-10-02 356.04 356.96 350.32 351.46 0.0M
2023-09-29 355.10 358.87 355.10 356.08 0.0M
2023-09-28 352.40 353.19 349.88 353.18 0.0M
2023-09-27 350.97 354.00 350.27 351.60 0.0M
2023-09-26 351.29 352.88 349.69 351.25 0.0M
2023-09-25 352.81 354.33 350.47 352.50 0.0M
2023-09-22 352.17 354.15 351.75 353.12 0.0M
2023-09-21 356.97 358.64 353.48 353.63 0.0M
2023-09-20 354.87 360.84 354.87 359.83 0.0M
2023-09-19 354.20 356.31 353.54 354.07 0.0M
2023-09-18 357.00 357.25 353.72 354.91 0.0M
2023-09-15 361.78 363.00 358.59 358.59 0.0M
2023-09-14 354.36 360.61 354.36 360.43 0.0M
2023-09-13 354.45 355.09 350.92 353.88 0.0M
2023-09-12 359.65 359.65 355.80 356.11 0.0M
2023-09-11 357.47 360.12 357.47 358.80 0.0M
2023-09-08 358.21 358.64 354.64 356.73 0.0M
2023-09-07 357.40 358.58 355.77 356.92 0.0M
2023-09-06 357.97 359.70 356.01 358.52 0.0M
2023-09-05 357.60 360.57 357.37 358.65 0.0M
2023-09-04 358.85 361.82 358.85 359.09 0.0M
2023-09-01 356.43 358.95 355.57 357.61 0.0M
2023-08-31 357.83 358.46 356.15 356.15 0.0M
2023-08-30 361.01 361.01 357.07 357.90 0.0M
2023-08-29 358.22 360.61 357.94 360.02 0.0M
2023-08-28 354.71 357.48 354.40 357.13 0.0M
2023-08-25 351.68 354.68 351.62 352.10 0.0M
2023-08-24 356.78 358.45 353.43 353.43 0.0M
2023-08-23 353.99 355.74 353.27 355.45 0.0M
2023-08-22 352.04 354.87 351.77 353.52 0.0M
2023-08-21 350.94 353.98 350.03 350.05 0.0M
2023-08-18 351.76 351.99 348.85 350.51 0.0M
2023-08-17 354.72 355.66 353.31 353.92 0.0M
2023-08-16 355.34 357.44 355.16 356.79 0.0M
2023-08-15 359.09 359.45 355.70 356.46 0.0M
2023-08-14 357.46 360.05 357.11 359.21 0.0M
2023-08-11 362.16 363.30 357.77 359.06 0.0M
2023-08-10 363.67 366.62 362.45 365.00 0.0M
2023-08-09 364.29 365.89 363.45 363.45 0.0M
2023-08-08 353.70 362.76 352.46 362.09 0.0M
2023-08-07 353.37 355.47 352.41 354.97 0.0M
2023-08-04 352.28 354.16 351.44 353.95 0.0M
2023-08-03 353.53 354.17 351.50 352.10 0.0M
2023-08-02 357.39 357.53 353.25 354.96 0.0M
2023-08-01 362.00 362.35 360.31 360.83 0.0M
2023-07-31 361.05 363.69 360.31 362.96 0.0M
2023-07-28 361.01 361.55 360.32 360.89 0.0M
2023-07-27 364.05 365.33 363.39 363.39 0.0M
2023-07-26 366.67 366.96 360.59 361.69 0.0M
2023-07-25 364.35 367.18 363.10 367.10 0.0M
2023-07-24 363.12 365.68 362.40 364.55 0.0M
2023-07-21 361.76 363.28 360.66 362.98 0.0M
2023-07-20 360.39 363.36 359.59 363.25 0.0M
2023-07-19 363.85 364.05 361.24 362.27 0.0M
2023-07-18 359.76 362.81 359.61 362.70 0.0M
2023-07-17 358.44 360.93 357.42 359.21 0.0M
2023-07-14 360.09 361.17 359.76 360.44 0.0M
2023-07-13 360.34 362.94 359.61 362.61 0.0M
2023-07-12 353.30 359.53 350.95 359.41 0.0M
2023-07-11 354.47 354.47 351.36 353.66 0.0M
2023-07-10 352.06 352.89 350.57 351.70 0.0M
2023-07-07 351.99 354.31 350.04 353.39 0.0M
2023-07-06 356.05 357.24 351.18 351.67 0.0M
2023-07-05 359.72 360.19 358.32 358.98 0.0M
2023-07-04 360.61 361.92 360.08 361.67 0.0M
2023-07-03 363.23 363.39 359.53 359.62 0.0M
2023-06-30 358.39 362.64 358.28 361.81 0.0M
2023-06-29 356.24 357.73 355.45 356.79 0.0M
2023-06-28 354.13 356.58 354.13 356.06 0.0M
2023-06-27 355.13 355.33 350.64 352.55 0.0M
2023-06-26 356.07 356.07 353.02 355.18 0.0M
2023-06-22 354.59 356.62 353.41 355.85 0.0M
2023-06-21 359.76 361.12 358.06 358.90 0.0M
2023-06-20 361.87 363.80 360.63 360.74 0.0M
2023-06-19 368.13 368.13 363.52 363.68 0.0M
2023-06-16 371.82 372.35 370.63 370.97 0.0M
2023-06-15 370.16 371.55 367.53 370.75 0.0M
2023-06-14 370.87 372.22 370.77 371.23 0.0M
2023-06-13 370.75 371.92 368.90 371.15 0.0M
2023-06-12 369.71 370.50 368.10 368.24 0.0M
2023-06-09 369.17 369.17 366.30 367.93 0.0M
2023-06-08 367.90 369.31 367.09 368.21 0.0M
2023-06-07 368.92 369.99 367.85 368.09 0.0M
2023-06-05 367.50 367.97 365.91 366.03 0.0M
2023-06-02 363.66 367.69 363.02 367.57 0.0M
2023-06-01 362.87 363.32 359.60 361.42 0.0M
2023-05-31 359.81 362.44 359.38 360.88 0.0M
2023-05-30 365.99 366.56 362.73 362.83 0.0M
2023-05-29 367.68 367.68 364.89 365.19 0.0M
2023-05-26 363.35 367.29 363.15 366.87 0.0M
2023-05-25 364.52 365.20 362.35 362.51 0.0M
2023-05-24 369.99 369.99 363.76 365.08 0.0M
2023-05-23 375.47 376.15 372.78 373.14 0.0M
2023-05-22 377.11 377.82 375.58 377.40 0.0M
2023-05-19 374.74 376.07 374.35 375.40 0.0M
2023-05-17 372.89 374.19 372.74 373.38 0.0M
2023-05-16 376.24 377.56 372.82 373.33 0.0M
2023-05-15 377.45 377.84 375.94 377.84 0.0M
2023-05-12 375.40 376.85 374.57 376.35 0.0M
2023-05-11 373.65 376.98 373.36 374.43 0.0M
2023-05-10 374.28 374.93 370.56 372.53 0.0M
2023-05-09 375.98 375.98 371.11 373.90 0.0M
2023-05-08 375.47 377.59 374.46 377.22 0.0M
2023-05-05 371.23 373.67 369.94 373.67 0.0M
2023-05-04 370.33 370.33 365.53 369.80 0.0M
2023-05-03 372.56 373.04 371.10 371.61 0.0M
2023-05-02 376.25 376.47 371.18 371.19 0.0M
2023-04-28 375.86 376.35 372.17 375.09 0.0M
2023-04-27 370.17 373.75 368.58 372.99 0.0M
2023-04-26 372.32 372.32 366.36 368.48 0.0M
2023-04-25 373.99 374.64 371.87 373.08 0.0M
2023-04-24 373.93 376.07 373.93 374.87 0.0M
2023-04-21 373.42 374.42 371.08 374.30 0.0M
2023-04-20 372.26 372.80 371.50 372.14 0.0M
2023-04-19 376.29 376.29 372.55 373.57 0.0M
2023-04-18 378.56 379.85 377.04 377.36 0.0M
2023-04-17 377.73 378.40 376.04 377.62 0.0M
2023-04-14 372.57 376.51 372.57 375.91 0.0M
2023-04-13 369.46 371.51 368.67 370.79 0.0M
2023-04-12 367.60 371.06 367.49 368.20 0.0M
2023-04-11 364.33 366.17 363.38 366.17 0.0M
2023-04-06 361.13 362.29 361.02 361.95 0.0M
2023-04-05 365.65 365.65 360.59 361.42 0.0M
2023-04-04 366.25 369.48 366.21 366.54 0.0M
2023-04-03 367.82 367.82 364.23 364.60 0.0M
2023-03-31 364.64 367.97 363.37 367.55 0.0M
2023-03-30 358.68 363.93 358.68 363.90 0.0M
2023-03-29 354.51 357.43 353.56 357.43 0.0M
2023-03-28 356.23 356.68 352.06 352.56 0.0M
2023-03-27 353.92 355.56 352.36 354.07 0.0M
2023-03-24 352.80 352.95 347.71 349.68 0.0M
2023-03-23 352.12 354.16 349.15 354.06 0.0M
2023-03-22 354.27 355.11 352.91 353.85 0.0M
2023-03-21 352.25 356.23 352.25 354.45 0.0M
2023-03-20 342.88 351.16 338.60 349.68 0.0M
2023-03-17 351.65 354.17 343.49 345.33 0.0M
2023-03-16 350.31 351.13 343.30 349.69 0.0M
2023-03-15 357.11 357.46 346.90 347.00 0.0M
2023-03-14 348.84 357.44 348.05 356.65 0.0M
2023-03-13 355.70 355.84 344.35 349.43 0.0M
2023-03-10 357.56 358.58 353.93 355.56 0.0M
2023-03-09 363.44 364.14 361.05 363.21 0.0M
2023-03-08 363.15 364.46 362.37 364.09 0.0M
2023-03-07 369.76 371.42 365.12 365.19 0.0M
2023-03-06 371.43 371.59 369.09 369.79 0.0M
2023-03-03 366.61 370.11 366.61 370.01 0.0M
2023-03-02 363.15 365.81 362.86 365.35 0.0M
2023-03-01 367.05 369.38 364.61 364.95 0.0M
2023-02-28 366.93 367.75 365.71 367.32 0.0M
2023-02-27 364.06 369.22 364.06 368.54 0.0M
2023-02-24 368.42 368.89 362.90 363.54 0.0M
2023-02-23 366.67 369.07 366.04 366.88 0.0M
2023-02-22 366.39 366.79 363.58 365.82 0.0M
2023-02-21 367.65 369.99 366.31 367.97 0.0M
2023-02-20 368.76 369.35 366.85 368.78 0.0M
2023-02-17 364.59 368.21 363.49 366.68 0.0M
2023-02-16 369.68 370.05 365.20 367.69 0.0M
2023-02-15 365.03 368.33 364.50 368.26 0.0M
2023-02-14 368.36 370.90 365.87 367.27 0.0M
2023-02-13 363.15 367.17 362.00 367.05 0.0M
2023-02-10 366.56 366.56 359.29 361.88 0.0M
2023-02-09 365.56 369.36 365.00 367.72 0.0M
2023-02-08 364.74 367.31 363.38 363.38 0.0M
2023-02-07 362.87 363.76 361.58 362.61 0.0M
2023-02-06 363.91 364.18 360.95 362.04 0.0M
2023-02-03 363.42 366.49 361.69 366.13 0.0M
2023-02-02 357.85 365.65 357.70 365.65 0.0M
2023-02-01 353.94 357.44 353.94 355.50 0.0M
2023-01-31 354.76 355.85 351.06 352.86 0.0M
2023-01-30 356.23 356.73 354.31 356.43 0.0M
2023-01-27 356.37 357.83 355.17 357.58 0.0M
2023-01-26 357.46 358.82 355.40 355.90 0.0M
2023-01-25 359.87 360.30 354.59 355.55 0.0M
2023-01-24 362.90 363.04 359.52 360.61 0.0M
2023-01-23 359.50 362.03 359.17 361.91 0.0M
2023-01-20 356.49 358.11 355.78 357.67 0.0M
2023-01-19 359.74 360.89 354.88 354.88 0.0M
2023-01-18 361.30 364.92 360.54 363.02 0.0M
2023-01-17 359.85 361.01 358.53 360.15 0.0M
2023-01-16 358.66 360.63 357.72 360.55 0.0M
2023-01-13 356.07 358.16 355.75 357.15 0.0M
2023-01-12 355.20 357.71 353.18 356.59 0.0M
2023-01-11 353.55 355.90 353.27 354.42 0.0M
2023-01-10 356.07 356.07 352.97 353.96 0.0M
2023-01-09 354.55 358.24 354.55 358.19 0.0M
2023-01-05 351.65 352.00 349.47 351.79 0.0M
2023-01-04 351.36 352.68 350.04 351.76 0.0M
2023-01-03 347.89 352.73 347.89 350.65 0.0M
2023-01-02 344.02 348.17 344.02 348.17 0.0M