OMX Nordic SEK GI

OMXNORSEKGI
🏛️ sweden →
490.06
Last Update: 2025-09-28
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
2021-12-30 472.06 474.42 471.87 473.34 0.0M
2021-12-29 473.31 474.14 470.93 472.73 0.0M
2021-12-28 472.85 474.58 472.35 472.56 0.0M
2021-12-27 466.75 472.48 466.75 471.90 0.0M
2021-12-23 462.99 466.16 462.99 466.16 0.0M
2021-12-22 457.97 461.41 456.98 461.41 0.0M
2021-12-21 454.08 456.89 453.05 456.28 0.0M
2021-12-20 449.26 450.67 443.45 449.79 0.0M
2021-12-17 456.93 457.98 453.30 456.80 0.0M
2021-12-16 460.66 461.03 457.45 458.42 0.0M
2021-12-15 451.50 454.91 451.48 453.79 0.0M
2021-12-14 459.35 460.37 451.02 451.35 0.0M
2021-12-13 460.07 463.45 458.21 458.27 0.0M
2021-12-10 458.58 460.60 456.94 458.61 0.0M
2021-12-09 462.54 463.92 460.81 462.07 0.0M
2021-12-08 460.91 465.49 460.50 461.14 0.0M
2021-12-07 450.86 460.83 450.86 460.56 0.0M
2021-12-06 450.15 450.62 444.26 447.38 0.0M
2021-12-03 453.33 454.17 447.05 447.45 0.0M
2021-12-02 453.85 454.97 446.56 449.95 0.0M
2021-12-01 452.42 457.94 450.35 457.71 0.0M
2021-11-30 449.93 456.07 447.98 450.11 0.0M
2021-11-29 454.05 457.43 452.78 453.73 0.0M
2021-11-26 449.46 455.68 449.46 451.11 0.0M
2021-11-25 459.86 462.44 459.30 460.72 0.0M
2021-11-24 458.20 461.18 456.03 458.44 0.0M
2021-11-23 463.54 463.54 457.12 457.83 0.0M
2021-11-22 469.81 471.78 466.87 466.87 0.0M
2021-11-19 469.02 470.91 467.59 468.99 0.0M
2021-11-18 469.16 470.71 467.77 468.74 0.0M
2021-11-17 468.80 470.62 468.31 469.37 0.0M
2021-11-16 467.92 470.36 465.88 469.77 0.0M
2021-11-15 465.22 467.40 464.67 467.40 0.0M
2021-11-12 461.21 465.87 461.21 465.82 0.0M
2021-11-11 456.68 460.67 456.03 460.62 0.0M
2021-11-10 456.89 457.26 452.94 456.45 0.0M
2021-11-09 455.86 457.94 455.19 456.55 0.0M
2021-11-08 454.33 457.13 454.33 456.69 0.0M
2021-11-05 455.26 457.47 453.63 453.79 0.0M
2021-11-04 454.33 456.03 453.82 455.95 0.0M
2021-11-03 449.71 452.41 448.04 452.41 0.0M
2021-11-02 446.01 449.72 445.10 449.59 0.0M
2021-11-01 448.37 448.93 446.25 446.57 0.0M
2021-10-29 447.34 447.64 442.74 445.90 0.0M
2021-10-28 445.92 449.33 445.45 449.33 0.0M
2021-10-27 449.85 450.24 447.67 448.04 0.0M
2021-10-26 448.34 451.17 448.14 450.15 0.0M
2021-10-25 450.81 450.81 447.07 448.38 0.0M
2021-10-22 446.14 449.67 444.23 449.23 0.0M
2021-10-21 442.66 445.75 441.85 445.61 0.0M
2021-10-20 441.99 444.53 441.38 444.26 0.0M
2021-10-19 441.30 443.16 440.27 442.97 0.0M
2021-10-18 438.56 440.78 436.47 440.15 0.0M
2021-10-15 437.74 439.12 435.09 439.12 0.0M
2021-10-14 435.76 436.58 433.66 435.18 0.0M
2021-10-13 427.13 434.36 426.13 434.06 0.0M
2021-10-12 420.58 427.32 419.76 427.28 0.0M
2021-10-11 423.83 423.97 419.41 423.66 0.0M
2021-10-08 430.83 430.83 425.26 425.73 0.0M
2021-10-07 427.73 430.22 425.94 429.86 0.0M
2021-10-06 425.36 425.36 419.39 423.69 0.0M
2021-10-05 423.95 427.13 421.42 427.13 0.0M
2021-10-04 426.23 427.57 422.86 423.18 0.0M
2021-10-01 423.30 428.80 421.90 427.67 0.0M
2021-09-30 433.07 435.12 427.06 428.56 0.0M
2021-09-29 430.90 433.85 429.02 429.02 0.0M
2021-09-28 437.91 437.91 428.33 428.66 0.0M
2021-09-27 445.59 445.95 438.45 438.98 0.0M
2021-09-24 447.23 447.23 441.20 442.64 0.0M
2021-09-23 447.04 449.20 446.00 448.30 0.0M
2021-09-22 442.75 443.49 440.51 442.57 0.0M
2021-09-21 436.43 440.34 436.43 439.23 0.0M
2021-09-20 441.92 442.14 433.96 436.93 0.0M
2021-09-17 452.31 453.07 446.88 447.08 0.0M
2021-09-16 447.61 450.99 447.61 450.40 0.0M
2021-09-15 451.31 451.72 445.96 446.74 0.0M
2021-09-14 451.62 452.24 449.07 451.47 0.0M
2021-09-13 454.37 454.78 450.82 450.96 0.0M
2021-09-10 455.57 456.08 453.29 453.29 0.0M
2021-09-09 452.41 456.65 452.36 455.12 0.0M
2021-09-08 458.48 458.48 454.38 455.12 0.0M
2021-09-07 462.37 463.27 459.51 461.06 0.0M
2021-09-06 461.03 463.28 461.03 462.95 0.0M
2021-09-03 462.36 463.47 458.97 460.05 0.0M
2021-09-02 459.35 462.72 459.35 462.54 0.0M
2021-09-01 459.72 460.44 457.46 458.49 0.0M
2021-08-31 460.16 460.75 455.77 456.92 0.0M
2021-08-30 458.61 460.39 458.11 459.38 0.0M
2021-08-27 457.50 458.96 457.38 458.41 0.0M
2021-08-26 457.00 459.01 456.77 458.97 0.0M
2021-08-25 458.16 459.14 457.43 458.70 0.0M
2021-08-24 461.90 461.90 457.37 458.57 0.0M
2021-08-23 462.52 463.19 458.91 461.18 0.0M
2021-08-20 456.02 460.96 454.39 460.59 0.0M
2021-08-19 455.89 458.24 452.34 456.08 0.0M
2021-08-18 460.70 462.54 459.79 460.70 0.0M
2021-08-17 456.57 460.39 455.52 460.32 0.0M
2021-08-16 459.05 459.39 456.04 457.42 0.0M
2021-08-13 460.52 461.77 460.39 461.12 0.0M
2021-08-12 459.92 460.48 458.28 459.95 0.0M
2021-08-11 460.55 460.89 459.37 460.22 0.0M
2021-08-10 459.06 461.03 459.06 459.77 0.0M
2021-08-09 456.74 458.83 455.68 458.75 0.0M
2021-08-06 460.59 460.60 456.82 457.12 0.0M
2021-08-05 459.90 462.06 459.90 460.71 0.0M
2021-08-04 456.13 459.23 455.86 458.97 0.0M
2021-08-03 453.92 455.41 453.15 454.47 0.0M
2021-08-02 453.15 454.46 451.40 453.38 0.0M
2021-07-30 448.08 451.68 446.59 451.04 0.0M
2021-07-29 451.80 452.37 450.04 450.36 0.0M
2021-07-28 448.27 450.55 447.77 450.13 0.0M
2021-07-27 449.42 449.64 446.71 447.89 0.0M
2021-07-26 451.18 452.55 450.19 450.72 0.0M
2021-07-23 449.35 451.83 448.10 451.83 0.0M
2021-07-22 445.25 447.87 444.14 447.45 0.0M
2021-07-21 438.61 443.20 438.61 443.12 0.0M
2021-07-20 435.91 437.47 432.86 436.21 0.0M
2021-07-19 439.92 439.94 433.04 434.65 0.0M
2021-07-16 442.42 442.88 440.50 441.69 0.0M
2021-07-15 443.13 444.79 440.70 441.37 0.0M
2021-07-14 442.87 443.78 441.37 443.71 0.0M
2021-07-13 442.04 444.17 440.83 443.77 0.0M
2021-07-12 438.28 442.05 437.41 441.57 0.0M
2021-07-09 436.41 437.54 434.78 437.14 0.0M
2021-07-08 438.38 439.28 432.58 434.01 0.0M
2021-07-07 434.94 439.72 434.85 439.72 0.0M
2021-07-06 431.99 436.06 431.24 432.76 0.0M
2021-07-05 429.78 431.83 428.45 431.83 0.0M
2021-07-02 429.11 431.02 429.11 429.95 0.0M
2021-07-01 426.61 428.46 424.75 427.99 0.0M
2021-06-30 426.72 427.43 421.78 423.96 0.0M
2021-06-29 422.84 427.19 422.84 426.51 0.0M
2021-06-28 423.30 424.06 421.54 423.02 0.0M
2021-06-25 421.80 422.29 421.46 422.13 0.0M
2021-06-24 417.94 422.12 417.92 421.56 0.0M
2021-06-23 421.77 422.13 417.48 417.48 0.0M
2021-06-22 422.31 422.70 419.48 421.48 0.0M
2021-06-21 418.98 421.93 417.57 421.45 0.0M
2021-06-18 423.71 426.57 421.27 421.40 0.0M
2021-06-17 423.86 424.95 421.81 423.36 0.0M
2021-06-16 424.94 426.67 423.79 426.11 0.0M
2021-06-15 425.83 426.66 423.75 424.47 0.0M
2021-06-14 423.75 425.79 423.58 424.77 0.0M
2021-06-11 421.61 422.94 420.91 422.64 0.0M
2021-06-10 421.68 422.18 418.67 420.87 0.0M
2021-06-09 421.24 421.69 420.01 421.65 0.0M
2021-06-08 419.42 422.35 419.21 421.03 0.0M
2021-06-07 419.79 420.78 419.19 420.30 0.0M
2021-06-04 419.38 421.56 418.90 420.25 0.0M
2021-06-03 419.08 419.79 415.80 419.53 0.0M
2021-06-02 420.22 421.61 418.06 418.56 0.0M
2021-06-01 417.49 421.14 417.49 419.48 0.0M
2021-05-31 418.21 418.81 416.04 416.15 0.0M
2021-05-28 413.36 418.22 413.36 417.85 0.0M
2021-05-27 413.77 415.25 413.33 413.58 0.0M
2021-05-26 415.50 416.75 413.07 413.89 0.0M
2021-05-25 415.68 417.37 414.96 415.05 0.0M
2021-05-24 414.87 415.86 414.28 415.58 0.0M
2021-05-21 413.87 415.03 411.85 414.37 0.0M
2021-05-20 408.08 412.66 407.23 412.66 0.0M
2021-05-19 407.81 408.89 404.63 406.65 0.0M
2021-05-18 410.02 412.39 409.41 411.50 0.0M
2021-05-17 407.87 409.06 405.24 407.38 0.0M
2021-05-14 405.35 406.23 403.14 406.23 0.0M
2021-05-12 401.47 404.92 401.47 403.68 0.0M
2021-05-11 409.05 409.05 399.75 401.56 0.0M
2021-05-10 413.19 413.19 410.91 412.42 0.0M
2021-05-07 411.85 412.75 409.88 412.52 0.0M
2021-05-06 411.91 412.32 407.47 408.78 0.0M
2021-05-05 406.31 411.84 406.31 411.84 0.0M
2021-05-04 411.09 411.23 402.84 403.02 0.0M
2021-05-03 408.65 410.39 407.27 409.74 0.0M
2021-04-30 410.02 410.38 407.36 407.59 0.0M
2021-04-29 411.57 413.00 408.76 408.89 0.0M
2021-04-28 412.97 412.98 407.80 409.84 0.0M
2021-04-27 412.62 413.88 410.72 412.39 0.0M
2021-04-26 411.26 412.53 410.39 411.15 0.0M
2021-04-23 408.36 410.22 408.02 409.93 0.0M
2021-04-22 405.00 408.67 405.00 408.67 0.0M
2021-04-21 403.06 404.66 401.71 404.03 0.0M
2021-04-20 407.17 408.04 400.91 401.48 0.0M
2021-04-19 409.92 411.36 407.43 407.69 0.0M
2021-04-16 405.29 409.93 404.96 409.93 0.0M
2021-04-15 403.04 404.95 402.67 404.60 0.0M
2021-04-14 405.14 405.14 401.56 401.56 0.0M
2021-04-13 402.50 404.68 402.37 404.68 0.0M
2021-04-12 403.13 403.93 401.17 401.46 0.0M
2021-04-09 402.25 403.74 400.89 403.74 0.0M
2021-04-08 400.22 402.40 400.22 401.54 0.0M
2021-04-07 399.86 399.86 398.06 399.08 0.0M
2021-04-06 399.35 400.12 397.96 399.29 0.0M
2021-04-01 394.52 396.46 394.26 396.08 0.0M
2021-03-31 392.40 394.73 391.62 393.21 0.0M
2021-03-30 391.34 392.76 390.47 392.76 0.0M
2021-03-29 390.40 391.51 389.24 390.16 0.0M
2021-03-26 386.70 389.98 386.70 389.98 0.0M
2021-03-25 383.11 386.06 381.95 385.09 0.0M
2021-03-24 382.85 386.35 382.85 384.67 0.0M
2021-03-23 385.33 385.62 382.86 384.68 0.0M
2021-03-22 383.76 386.36 382.03 385.87 0.0M
2021-03-19 381.75 385.19 381.51 384.71 0.0M
2021-03-18 385.24 385.74 382.98 384.74 0.0M
2021-03-17 386.83 387.76 383.16 383.90 0.0M
2021-03-16 386.85 388.94 386.79 388.15 0.0M
2021-03-15 385.39 387.24 384.81 384.96 0.0M
2021-03-12 383.75 384.35 382.16 383.81 0.0M
2021-03-11 380.64 385.48 380.38 385.48 0.0M
2021-03-10 377.81 380.33 376.05 380.05 0.0M
2021-03-09 372.17 378.49 371.60 377.76 0.0M
2021-03-08 369.18 372.75 367.45 372.32 0.0M
2021-03-05 368.40 369.70 366.28 366.60 0.0M
2021-03-04 371.76 372.90 368.80 370.01 0.0M
2021-03-03 376.97 377.89 371.20 373.57 0.0M
2021-03-02 375.52 377.61 374.95 375.75 0.0M
2021-03-01 372.04 375.26 372.04 375.26 0.0M
2021-02-26 367.17 370.60 365.05 368.92 0.0M
2021-02-25 371.83 373.47 370.83 371.49 0.0M
2021-02-24 366.75 371.29 366.75 369.56 0.0M
2021-02-23 372.19 372.91 363.58 367.94 0.0M
2021-02-22 372.65 372.83 370.53 371.34 0.0M
2021-02-19 372.22 373.92 371.10 373.92 0.0M
2021-02-18 374.51 375.73 371.27 372.04 0.0M
2021-02-17 376.10 376.95 374.08 374.42 0.0M
2021-02-16 377.87 378.37 376.76 376.97 0.0M
2021-02-15 377.02 377.89 375.68 377.67 0.0M
2021-02-12 373.50 375.56 373.07 375.53 0.0M
2021-02-11 368.82 372.44 368.54 372.44 0.0M
2021-02-10 369.71 369.83 366.40 367.94 0.0M
2021-02-09 372.37 372.37 369.58 369.96 0.0M
2021-02-08 372.41 373.24 371.93 372.26 0.0M
2021-02-05 373.92 374.16 370.46 371.24 0.0M
2021-02-04 373.97 375.72 372.47 373.64 0.0M
2021-02-03 373.96 375.58 372.63 373.33 0.0M
2021-02-02 370.57 372.68 370.17 371.60 0.0M
2021-02-01 363.65 369.16 363.65 368.89 0.0M
2021-01-29 362.85 365.65 361.28 361.69 0.0M
2021-01-28 363.43 367.31 356.38 365.97 0.0M
2021-01-27 370.16 370.18 362.53 366.03 0.0M
2021-01-26 368.91 372.53 368.85 370.56 0.0M
2021-01-25 372.18 372.49 367.77 369.00 0.0M
2021-01-22 371.27 371.49 369.01 371.37 0.0M
2021-01-21 373.34 373.93 371.48 371.96 0.0M
2021-01-20 370.62 372.32 369.83 371.41 0.0M
2021-01-19 369.30 369.87 367.77 369.06 0.0M
2021-01-18 365.75 368.16 365.75 367.43 0.0M
2021-01-15 368.41 369.16 364.68 365.88 0.0M
2021-01-14 367.90 369.16 367.69 369.00 0.0M
2021-01-13 366.36 368.04 363.99 367.59 0.0M
2021-01-12 366.77 367.90 364.85 366.20 0.0M
2021-01-11 368.51 369.27 365.56 365.72 0.0M
2021-01-08 368.60 369.90 367.65 368.50 0.0M
2021-01-07 365.34 366.92 364.66 366.44 0.0M
2021-01-06 360.96 361.02 360.26 360.59 0.0M
2021-01-05 361.83 362.34 360.46 360.83 0.0M
2021-01-04 360.64 364.66 360.64 362.70 0.0M