OMX Nordic SEK GI

OMXNORSEKGI
🏛️ sweden →
492.37
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
2022-12-30 419.74 420.71 415.57 415.57 0.0M
2022-12-29 414.97 421.30 414.65 421.30 0.0M
2022-12-28 418.44 418.53 415.12 415.45 0.0M
2022-12-27 419.16 420.28 417.43 418.31 0.0M
2022-12-23 414.35 418.32 414.35 417.56 0.0M
2022-12-22 414.84 417.28 412.61 413.58 0.0M
2022-12-21 412.62 415.38 412.21 415.07 0.0M
2022-12-20 407.70 411.64 406.90 410.85 0.0M
2022-12-19 412.32 413.07 410.20 410.84 0.0M
2022-12-16 416.67 417.71 410.35 411.56 0.0M
2022-12-15 421.18 421.57 416.19 417.30 0.0M
2022-12-14 423.26 425.73 420.75 424.75 0.0M
2022-12-13 418.57 427.70 416.57 423.64 0.0M
2022-12-12 418.11 419.18 416.21 418.24 0.0M
2022-12-09 416.17 421.55 415.96 420.61 0.0M
2022-12-08 414.77 415.69 413.17 414.88 0.0M
2022-12-07 417.40 417.40 413.97 414.45 0.0M
2022-12-06 422.65 423.71 418.55 419.19 0.0M
2022-12-05 421.71 424.77 421.03 423.70 0.0M
2022-12-02 418.97 423.55 417.84 422.08 0.0M
2022-12-01 420.68 423.21 419.14 420.15 0.0M
2022-11-30 415.37 418.63 415.37 416.89 0.0M
2022-11-29 414.74 416.06 413.18 413.36 0.0M
2022-11-28 413.76 414.77 411.13 412.77 0.0M
2022-11-25 414.36 415.28 412.52 415.21 0.0M
2022-11-24 412.73 416.57 412.23 413.59 0.0M
2022-11-23 412.32 413.52 410.94 412.55 0.0M
2022-11-22 408.92 412.51 407.27 411.71 0.0M
2022-11-21 409.23 410.88 406.91 409.14 0.0M
2022-11-18 407.56 410.08 405.39 409.64 0.0M
2022-11-17 406.80 409.52 404.18 406.88 0.0M
2022-11-16 412.20 412.67 406.08 406.85 0.0M
2022-11-15 412.95 413.26 409.25 411.06 0.0M
2022-11-14 412.19 415.22 410.13 413.22 0.0M
2022-11-11 415.81 415.81 408.77 411.07 0.0M
2022-11-10 400.08 413.90 397.81 413.07 0.0M
2022-11-09 401.28 402.36 399.02 402.27 0.0M
2022-11-08 396.70 402.41 396.09 402.03 0.0M
2022-11-07 393.13 397.77 392.66 397.74 0.0M
2022-11-04 390.91 394.54 390.68 393.98 0.0M
2022-11-03 389.26 390.83 387.56 389.03 0.0M
2022-11-02 390.72 393.25 390.63 392.34 0.0M
2022-11-01 391.48 395.17 389.15 389.97 0.0M
2022-10-31 389.35 389.95 387.20 389.40 0.0M
2022-10-28 386.12 388.90 384.89 388.55 0.0M
2022-10-27 389.62 390.62 386.99 388.69 0.0M
2022-10-26 387.82 391.03 386.08 390.96 0.0M
2022-10-25 384.00 388.05 381.62 388.01 0.0M
2022-10-24 379.11 385.00 377.57 383.37 0.0M
2022-10-21 375.59 377.34 372.79 376.06 0.0M
2022-10-20 376.82 378.55 373.67 377.42 0.0M
2022-10-19 385.38 385.38 378.26 378.26 0.0M
2022-10-18 382.49 385.71 381.87 384.24 0.0M
2022-10-17 373.35 380.94 371.53 379.55 0.0M
2022-10-14 374.37 377.98 371.99 373.84 0.0M
2022-10-13 365.19 369.94 360.63 369.50 0.0M
2022-10-12 367.42 369.61 366.08 366.64 0.0M
2022-10-11 364.38 367.47 363.50 366.93 0.0M
2022-10-10 364.19 370.99 364.19 366.74 0.0M
2022-10-07 373.99 374.14 366.00 366.42 0.0M
2022-10-06 374.42 376.69 372.94 374.74 0.0M
2022-10-05 377.16 377.62 371.02 371.91 0.0M
2022-10-04 369.80 378.51 369.20 378.51 0.0M
2022-10-03 361.17 366.85 357.20 366.85 0.0M
2022-09-30 360.53 364.31 359.47 363.99 0.0M
2022-09-29 364.94 364.94 356.86 358.87 0.0M
2022-09-28 360.42 365.83 356.52 365.82 0.0M
2022-09-27 363.15 365.47 361.51 363.12 0.0M
2022-09-26 363.10 365.60 361.68 361.68 0.0M
2022-09-23 367.89 368.66 359.80 364.49 0.0M
2022-09-22 372.35 374.30 367.52 367.60 0.0M
2022-09-21 370.57 377.75 370.57 376.95 0.0M
2022-09-20 379.69 381.05 372.42 372.45 0.0M
2022-09-19 379.06 379.30 374.00 378.44 0.0M
2022-09-16 382.50 382.58 379.72 380.00 0.0M
2022-09-15 388.37 390.16 384.94 385.45 0.0M
2022-09-14 389.27 392.20 386.49 388.16 0.0M
2022-09-13 400.89 401.30 391.63 391.63 0.0M
2022-09-12 396.00 399.61 395.11 399.29 0.0M
2022-09-09 389.75 394.89 389.57 393.84 0.0M
2022-09-08 388.42 389.47 383.06 388.65 0.0M
2022-09-07 383.51 386.38 382.14 385.91 0.0M
2022-09-06 386.56 390.38 383.57 386.17 0.0M
2022-09-05 383.79 386.97 383.21 386.56 0.0M
2022-09-02 388.04 391.40 385.00 391.33 0.0M
2022-09-01 390.88 391.06 383.85 383.85 0.0M
2022-08-31 396.37 397.33 392.92 393.76 0.0M
2022-08-30 395.32 400.27 394.47 395.16 0.0M
2022-08-29 394.43 396.18 391.14 394.86 0.0M
2022-08-26 406.51 406.51 398.84 399.01 0.0M
2022-08-25 405.61 406.05 402.14 404.60 0.0M
2022-08-24 400.31 404.80 398.33 403.41 0.0M
2022-08-23 403.20 405.73 400.91 401.68 0.0M
2022-08-22 408.86 410.10 403.43 405.63 0.0M
2022-08-19 412.22 414.02 410.67 410.67 0.0M
2022-08-18 411.34 414.02 410.40 412.89 0.0M
2022-08-17 414.74 416.34 410.88 411.40 0.0M
2022-08-16 413.97 416.37 413.43 414.71 0.0M
2022-08-15 413.36 415.59 411.94 413.21 0.0M
2022-08-12 412.77 414.23 411.56 411.56 0.0M
2022-08-11 412.03 412.72 409.21 411.56 0.0M
2022-08-10 400.25 410.50 399.19 410.50 0.0M
2022-08-09 404.95 406.17 400.76 401.65 0.0M
2022-08-08 405.95 406.78 403.54 405.30 0.0M
2022-08-05 410.63 410.92 402.94 402.94 0.0M
2022-08-04 408.07 411.74 407.08 409.91 0.0M
2022-08-03 408.41 410.90 405.37 406.52 0.0M
2022-08-02 410.20 410.62 406.79 408.56 0.0M
2022-08-01 414.73 416.08 410.22 411.22 0.0M
2022-07-29 409.48 415.45 408.69 414.85 0.0M
2022-07-28 402.12 407.86 402.12 407.86 0.0M
2022-07-27 400.85 402.64 399.36 399.97 0.0M
2022-07-26 401.69 402.99 399.38 399.82 0.0M
2022-07-25 402.54 402.91 400.56 400.86 0.0M
2022-07-22 400.54 404.79 398.93 404.07 0.0M
2022-07-21 396.24 401.26 396.24 400.93 0.0M
2022-07-20 398.72 400.42 395.97 396.81 0.0M
2022-07-19 393.29 397.95 390.61 397.17 0.0M
2022-07-18 392.68 396.44 392.15 395.52 0.0M
2022-07-15 387.30 390.53 384.77 390.44 0.0M
2022-07-14 390.25 391.00 384.20 386.20 0.0M
2022-07-13 395.02 395.04 388.18 391.17 0.0M
2022-07-12 391.35 395.85 389.27 395.85 0.0M
2022-07-11 393.30 396.23 392.50 394.04 0.0M
2022-07-08 395.31 397.76 391.50 397.69 0.0M
2022-07-07 390.89 395.64 389.65 395.53 0.0M
2022-07-06 385.39 389.27 384.78 388.34 0.0M
2022-07-05 386.72 388.82 379.66 381.97 0.0M
2022-07-04 387.20 387.49 384.27 385.05 0.0M
2022-07-01 378.54 386.35 377.59 383.76 0.0M
2022-06-30 381.86 381.93 376.93 380.04 0.0M
2022-06-29 384.41 386.86 381.76 385.62 0.0M
2022-06-28 391.07 392.95 387.15 387.51 0.0M
2022-06-27 387.28 391.58 387.24 391.02 0.0M
2022-06-23 379.66 380.57 375.44 377.59 0.0M
2022-06-22 380.53 382.72 376.29 381.44 0.0M
2022-06-21 385.12 388.00 383.75 384.26 0.0M
2022-06-20 379.76 384.03 378.79 382.84 0.0M
2022-06-17 378.52 383.68 377.14 378.64 0.0M
2022-06-16 388.44 389.22 376.69 377.96 0.0M
2022-06-15 388.11 391.12 384.82 389.62 0.0M
2022-06-14 394.17 395.34 384.06 385.43 0.0M
2022-06-13 394.73 396.31 390.65 391.64 0.0M
2022-06-10 406.19 406.19 398.34 399.14 0.0M
2022-06-09 414.78 414.78 408.14 408.85 0.0M
2022-06-08 418.45 418.45 413.78 416.22 0.0M
2022-06-07 415.51 417.47 413.13 416.49 0.0M
2022-06-03 416.25 416.44 413.38 413.61 0.0M
2022-06-02 411.39 414.16 410.39 413.75 0.0M
2022-06-01 414.57 414.71 409.13 409.72 0.0M
2022-05-31 417.95 418.28 412.59 412.59 0.0M
2022-05-30 416.73 421.63 416.73 418.54 0.0M
2022-05-27 407.02 412.85 407.02 412.85 0.0M
2022-05-25 405.77 407.45 402.42 402.42 0.0M
2022-05-24 403.58 407.01 402.77 403.10 0.0M
2022-05-23 408.66 410.02 404.97 406.75 0.0M
2022-05-20 403.28 407.50 402.47 404.87 0.0M
2022-05-19 397.35 400.52 394.33 400.06 0.0M
2022-05-18 407.92 409.30 401.82 402.07 0.0M
2022-05-17 402.31 408.53 402.31 405.73 0.0M
2022-05-16 397.92 403.50 397.80 400.38 0.0M
2022-05-13 395.21 399.25 395.21 398.74 0.0M
2022-05-12 390.44 393.71 387.00 392.98 0.0M
2022-05-11 391.71 395.85 388.36 395.03 0.0M
2022-05-10 388.85 395.15 388.66 390.25 0.0M
2022-05-09 396.77 397.87 386.77 386.77 0.0M
2022-05-06 404.43 405.95 396.15 398.95 0.0M
2022-05-05 413.54 415.16 405.81 406.01 0.0M
2022-05-04 412.66 412.81 408.55 408.76 0.0M
2022-05-03 415.15 415.41 410.85 412.35 0.0M
2022-05-02 415.58 416.50 389.76 412.12 0.0M
2022-04-29 415.89 420.52 415.42 417.69 0.0M
2022-04-28 415.87 417.19 409.85 411.91 0.0M
2022-04-27 410.18 416.62 407.68 413.18 0.0M
2022-04-26 418.37 419.61 409.94 409.94 0.0M
2022-04-25 414.47 417.37 411.46 415.32 0.0M
2022-04-22 423.38 425.06 419.42 420.35 0.0M
2022-04-21 426.60 430.29 425.35 427.09 0.0M
2022-04-20 423.46 427.69 423.46 426.19 0.0M
2022-04-19 423.01 425.23 420.00 424.54 0.0M
2022-04-14 423.76 423.86 421.74 423.86 0.0M
2022-04-13 424.06 424.60 421.37 424.18 0.0M
2022-04-12 422.47 425.35 419.63 423.05 0.0M
2022-04-11 429.31 430.25 424.06 424.35 0.0M
2022-04-08 430.32 431.23 428.05 430.44 0.0M
2022-04-07 427.61 431.05 426.05 428.17 0.0M
2022-04-06 432.37 432.37 422.23 425.14 0.0M
2022-04-05 432.97 435.71 430.64 431.51 0.0M
2022-04-04 431.18 432.00 426.49 431.37 0.0M
2022-04-01 426.63 429.23 424.76 428.83 0.0M
2022-03-31 429.58 429.73 425.44 425.54 0.0M
2022-03-30 427.20 427.34 422.12 427.32 0.0M
2022-03-29 423.11 428.32 423.11 427.17 0.0M
2022-03-28 415.67 422.39 415.67 421.10 0.0M
2022-03-25 416.61 419.39 413.15 414.02 0.0M
2022-03-24 422.58 423.08 415.15 415.70 0.0M
2022-03-23 429.40 429.40 420.51 423.00 0.0M
2022-03-22 429.51 429.51 426.14 427.25 0.0M
2022-03-21 428.69 429.81 426.28 429.26 0.0M
2022-03-18 426.42 428.25 422.25 428.23 0.0M
2022-03-17 424.48 427.69 422.30 425.29 0.0M
2022-03-16 418.25 421.96 417.93 421.27 0.0M
2022-03-15 408.12 410.32 402.43 407.98 0.0M
2022-03-14 408.28 414.79 406.55 411.78 0.0M
2022-03-11 403.35 410.03 402.56 406.89 0.0M
2022-03-10 407.74 407.74 399.63 400.85 0.0M
2022-03-09 401.71 404.71 397.60 404.51 0.0M
2022-03-08 390.56 403.42 390.56 394.07 0.0M
2022-03-07 385.92 400.40 381.58 394.23 0.0M
2022-03-04 401.81 404.51 394.55 394.70 0.0M
2022-03-03 412.81 414.62 405.07 405.66 0.0M
2022-03-02 408.95 413.77 403.85 412.41 0.0M
2022-03-01 414.89 415.89 407.24 408.93 0.0M
2022-02-28 406.11 416.16 406.11 416.16 0.0M
2022-02-25 404.99 412.55 401.32 412.20 0.0M
2022-02-24 392.16 402.57 389.74 401.58 0.0M
2022-02-23 411.34 415.08 407.24 407.49 0.0M
2022-02-22 399.87 414.46 399.87 410.74 0.0M
2022-02-21 419.60 420.51 407.70 410.61 0.0M
2022-02-18 424.67 425.16 417.47 418.38 0.0M
2022-02-17 431.67 433.17 425.01 425.71 0.0M
2022-02-16 432.82 433.99 429.94 431.53 0.0M
2022-02-15 422.83 432.62 422.83 432.12 0.0M
2022-02-14 424.17 424.51 418.27 423.70 0.0M
2022-02-11 434.85 435.70 431.88 433.18 0.0M
2022-02-10 439.49 439.90 434.76 438.72 0.0M
2022-02-09 429.20 437.24 429.20 436.75 0.0M
2022-02-08 429.88 431.96 425.83 427.08 0.0M
2022-02-07 430.09 431.63 425.96 430.99 0.0M
2022-02-04 438.49 439.03 427.43 427.90 0.0M
2022-02-03 443.59 443.59 434.33 435.06 0.0M
2022-02-02 444.47 445.49 443.42 444.44 0.0M
2022-02-01 439.36 442.03 437.63 439.90 0.0M
2022-01-31 433.39 436.55 432.20 435.42 0.0M
2022-01-28 430.22 430.36 423.81 428.46 0.0M
2022-01-27 424.40 431.41 423.69 429.77 0.0M
2022-01-26 425.42 432.51 425.40 430.64 0.0M
2022-01-25 425.23 427.89 421.43 422.57 0.0M
2022-01-24 434.96 435.86 418.56 421.54 0.0M
2022-01-21 441.74 442.87 435.31 438.29 0.0M
2022-01-20 444.51 447.38 440.05 446.87 0.0M
2022-01-19 437.58 446.82 436.81 442.89 0.0M
2022-01-18 445.36 445.36 437.84 440.59 0.0M
2022-01-17 448.38 448.45 444.07 446.45 0.0M
2022-01-14 451.14 451.31 445.64 445.88 0.0M
2022-01-13 454.95 457.40 453.13 454.67 0.0M
2022-01-12 456.04 456.86 452.49 456.00 0.0M
2022-01-11 453.19 455.21 451.61 452.94 0.0M
2022-01-10 463.38 463.54 449.08 449.92 0.0M
2022-01-07 468.02 468.02 459.69 460.99 0.0M
2022-01-06 472.56 472.71 470.21 470.85 0.0M
2022-01-05 475.16 476.15 473.05 473.53 0.0M
2022-01-04 478.40 478.45 474.48 474.80 0.0M
2022-01-03 475.60 478.88 475.26 476.37 0.0M