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
2023-12-29 479.82 482.33 479.68 481.67 0.0M
2023-12-28 479.01 479.96 478.19 479.35 0.0M
2023-12-27 476.52 479.90 476.52 477.46 0.0M
2023-12-22 475.29 477.18 474.55 476.40 0.0M
2023-12-21 475.93 476.95 474.91 476.73 0.0M
2023-12-20 475.85 478.20 474.21 477.91 0.0M
2023-12-19 473.73 476.88 473.73 476.05 0.0M
2023-12-18 473.53 475.14 472.37 472.87 0.0M
2023-12-15 473.44 476.04 472.65 473.74 0.0M
2023-12-14 468.96 474.19 468.96 471.72 0.0M
2023-12-13 463.80 465.12 463.39 463.72 0.0M
2023-12-12 463.46 465.18 462.56 462.71 0.0M
2023-12-11 465.36 466.77 464.57 466.77 0.0M
2023-12-08 461.30 466.08 460.53 464.75 0.0M
2023-12-07 463.08 463.16 460.73 461.21 0.0M
2023-12-06 463.30 464.87 462.42 463.58 0.0M
2023-12-05 459.54 463.30 459.53 462.83 0.0M
2023-12-04 461.50 464.53 460.47 460.95 0.0M
2023-12-01 462.00 462.65 459.84 462.04 0.0M
2023-11-30 458.82 462.64 457.67 461.65 0.0M
2023-11-29 454.51 459.65 454.51 458.83 0.0M
2023-11-28 458.80 458.91 455.03 455.60 0.0M
2023-11-27 461.92 463.48 459.66 461.36 0.0M
2023-11-24 461.92 462.45 460.46 462.33 0.0M
2023-11-23 457.79 461.62 457.75 461.03 0.0M
2023-11-22 455.76 459.60 455.76 458.61 0.0M
2023-11-21 458.13 459.10 455.42 455.51 0.0M
2023-11-20 456.35 459.59 456.23 459.58 0.0M
2023-11-17 453.31 458.39 453.31 457.40 0.0M
2023-11-16 451.61 453.05 450.90 451.14 0.0M
2023-11-15 453.50 457.43 452.59 452.95 0.0M
2023-11-14 448.02 453.87 446.74 453.76 0.0M
2023-11-13 450.47 451.12 444.74 446.46 0.0M
2023-11-10 448.42 449.48 444.62 446.27 0.0M
2023-11-09 447.98 451.11 447.22 449.69 0.0M
2023-11-08 446.36 451.24 446.36 448.95 0.0M
2023-11-07 446.82 448.74 444.89 446.63 0.0M
2023-11-06 448.65 448.65 445.19 447.88 0.0M
2023-11-03 450.74 451.51 448.78 449.13 0.0M
2023-11-02 443.64 452.89 442.57 450.91 0.0M
2023-11-01 441.78 441.78 437.73 439.93 0.0M
2023-10-31 437.85 441.58 437.46 439.71 0.0M
2023-10-30 433.64 436.99 433.64 436.09 0.0M
2023-10-27 433.65 435.64 430.60 431.58 0.0M
2023-10-26 431.18 435.54 429.55 434.29 0.0M
2023-10-25 438.18 438.30 431.62 434.86 0.0M
2023-10-24 432.94 437.16 431.15 436.36 0.0M
2023-10-23 433.16 434.55 429.46 433.09 0.0M
2023-10-20 434.52 436.92 432.52 432.59 0.0M
2023-10-19 443.17 445.78 437.08 437.58 0.0M
2023-10-18 448.17 449.22 445.42 445.55 0.0M
2023-10-17 451.17 452.55 447.51 449.42 0.0M
2023-10-16 456.23 456.25 451.53 451.53 0.0M
2023-10-13 456.05 458.55 450.95 455.00 0.0M
2023-10-12 456.00 460.41 456.00 458.09 0.0M
2023-10-11 450.76 454.19 450.76 453.28 0.0M
2023-10-10 444.75 449.56 444.70 449.48 0.0M
2023-10-09 443.72 444.60 440.03 440.30 0.0M
2023-10-06 441.50 444.11 440.37 444.11 0.0M
2023-10-05 437.77 441.13 437.39 439.29 0.0M
2023-10-04 434.07 438.45 433.27 437.49 0.0M
2023-10-03 442.07 443.74 437.19 437.30 0.0M
2023-10-02 446.43 448.25 440.76 442.18 0.0M
2023-09-29 444.86 448.27 444.80 445.00 0.0M
2023-09-28 443.47 443.89 441.35 443.79 0.0M
2023-09-27 443.55 445.68 441.70 442.13 0.0M
2023-09-26 447.54 448.92 443.79 444.57 0.0M
2023-09-25 453.69 454.71 446.92 447.92 0.0M
2023-09-22 455.42 457.11 454.05 454.31 0.0M
2023-09-21 460.69 462.20 458.10 458.35 0.0M
2023-09-20 459.63 464.16 459.63 463.04 0.0M
2023-09-19 458.23 459.89 457.23 457.67 0.0M
2023-09-18 462.79 463.20 459.86 460.76 0.0M
2023-09-15 467.34 468.91 464.15 464.16 0.0M
2023-09-14 459.90 465.97 459.90 465.75 0.0M
2023-09-13 459.13 459.79 455.66 459.15 0.0M
2023-09-12 464.93 465.04 460.14 460.91 0.0M
2023-09-11 461.91 464.48 461.59 463.57 0.0M
2023-09-08 462.91 463.81 459.60 460.91 0.0M
2023-09-07 462.74 463.95 460.79 462.40 0.0M
2023-09-06 463.25 464.96 461.32 464.38 0.0M
2023-09-05 463.77 466.09 463.61 464.56 0.0M
2023-09-04 464.40 467.54 464.06 464.06 0.0M
2023-09-01 460.80 464.35 459.55 463.31 0.0M
2023-08-31 460.93 462.32 459.63 460.43 0.0M
2023-08-30 464.26 464.26 459.44 460.03 0.0M
2023-08-29 461.96 464.80 461.96 464.49 0.0M
2023-08-28 460.23 462.08 459.34 461.54 0.0M
2023-08-25 454.97 458.56 454.95 457.42 0.0M
2023-08-24 459.94 462.52 457.10 457.37 0.0M
2023-08-23 456.47 459.71 456.42 458.81 0.0M
2023-08-22 456.64 458.03 455.93 456.24 0.0M
2023-08-21 456.58 459.03 454.46 454.49 0.0M
2023-08-18 455.18 455.85 453.16 455.49 0.0M
2023-08-17 458.05 459.31 456.68 456.90 0.0M
2023-08-16 458.22 461.13 457.86 460.54 0.0M
2023-08-15 461.46 462.12 457.99 458.76 0.0M
2023-08-14 461.88 463.79 460.99 461.49 0.0M
2023-08-11 463.75 464.90 462.41 463.44 0.0M
2023-08-10 464.14 465.66 461.23 464.35 0.0M
2023-08-09 464.76 466.56 463.34 464.05 0.0M
2023-08-08 449.75 463.25 449.53 463.19 0.0M
2023-08-07 448.63 451.44 448.63 451.44 0.0M
2023-08-04 449.33 451.84 447.55 449.29 0.0M
2023-08-03 451.49 452.44 449.28 450.00 0.0M
2023-08-02 453.52 454.96 450.34 454.09 0.0M
2023-08-01 457.03 458.03 456.39 457.21 0.0M
2023-07-31 455.41 458.74 455.28 457.93 0.0M
2023-07-28 455.61 456.28 453.92 455.69 0.0M
2023-07-27 456.24 458.49 454.58 456.22 0.0M
2023-07-26 457.03 457.51 453.51 455.58 0.0M
2023-07-25 455.06 459.00 453.45 458.19 0.0M
2023-07-24 456.52 459.07 455.91 457.19 0.0M
2023-07-21 453.79 457.30 452.63 457.27 0.0M
2023-07-20 451.81 455.20 451.16 455.07 0.0M
2023-07-19 453.75 454.99 452.45 453.40 0.0M
2023-07-18 450.54 453.12 449.38 452.72 0.0M
2023-07-17 449.64 451.09 448.02 451.00 0.0M
2023-07-14 450.34 452.36 449.51 451.30 0.0M
2023-07-13 452.33 455.29 450.56 450.56 0.0M
2023-07-12 451.99 453.83 449.50 452.23 0.0M
2023-07-11 456.48 456.48 451.27 451.95 0.0M
2023-07-10 455.44 456.08 453.69 454.87 0.0M
2023-07-07 456.02 458.65 453.94 456.78 0.0M
2023-07-06 460.97 462.18 455.91 456.56 0.0M
2023-07-05 462.23 463.35 461.65 462.57 0.0M
2023-07-04 463.25 464.88 462.73 463.87 0.0M
2023-07-03 464.91 465.28 462.79 463.24 0.0M
2023-06-30 460.25 465.22 460.25 463.94 0.0M
2023-06-29 455.43 459.80 455.41 458.86 0.0M
2023-06-28 452.73 457.93 452.67 456.76 0.0M
2023-06-27 451.70 451.77 448.37 450.93 0.0M
2023-06-26 452.30 452.30 448.68 451.31 0.0M
2023-06-22 452.75 454.75 450.56 454.13 0.0M
2023-06-21 461.73 462.53 457.32 457.83 0.0M
2023-06-20 462.75 464.14 462.21 463.43 0.0M
2023-06-19 466.81 466.81 463.95 464.22 0.0M
2023-06-16 469.25 470.05 467.73 468.91 0.0M
2023-06-15 468.08 468.99 465.65 467.64 0.0M
2023-06-14 465.59 468.32 465.59 467.85 0.0M
2023-06-13 469.01 469.48 467.03 467.05 0.0M
2023-06-12 467.77 468.73 465.25 465.74 0.0M
2023-06-09 466.85 466.98 465.17 466.29 0.0M
2023-06-08 466.15 468.27 464.72 466.52 0.0M
2023-06-07 468.23 468.35 465.92 466.09 0.0M
2023-06-05 463.68 465.92 462.62 464.20 0.0M
2023-06-02 459.86 462.29 458.88 462.16 0.0M
2023-06-01 458.56 459.81 456.10 458.39 0.0M
2023-05-31 456.45 460.28 455.52 455.77 0.0M
2023-05-30 461.52 463.45 460.26 460.38 0.0M
2023-05-29 463.85 464.13 460.67 461.25 0.0M
2023-05-26 457.74 462.40 456.86 461.76 0.0M
2023-05-25 457.37 458.84 455.44 455.44 0.0M
2023-05-24 460.70 460.70 454.89 455.12 0.0M
2023-05-23 467.05 467.83 463.54 463.54 0.0M
2023-05-22 466.46 467.79 465.23 467.28 0.0M
2023-05-19 464.60 465.72 463.58 464.93 0.0M
2023-05-17 459.63 461.09 458.85 460.69 0.0M
2023-05-16 461.87 462.09 458.69 459.54 0.0M
2023-05-15 463.69 463.99 462.03 463.07 0.0M
2023-05-12 460.98 461.86 459.51 461.69 0.0M
2023-05-11 457.37 460.44 457.29 459.79 0.0M
2023-05-10 455.89 456.48 452.28 455.15 0.0M
2023-05-09 457.25 457.25 452.05 454.94 0.0M
2023-05-08 458.56 460.73 457.41 459.48 0.0M
2023-05-05 455.03 455.94 453.67 455.94 0.0M
2023-05-04 457.45 457.45 452.32 455.08 0.0M
2023-05-03 459.92 460.46 458.10 458.14 0.0M
2023-05-02 463.92 463.92 458.12 458.13 0.0M
2023-04-28 463.86 464.28 459.91 462.47 0.0M
2023-04-27 458.86 462.88 457.78 461.08 0.0M
2023-04-26 457.84 458.47 454.00 457.80 0.0M
2023-04-25 460.21 461.15 458.46 459.47 0.0M
2023-04-24 461.42 463.05 461.39 461.90 0.0M
2023-04-21 459.92 461.26 457.88 461.11 0.0M
2023-04-20 460.08 460.66 457.99 458.45 0.0M
2023-04-19 464.02 464.02 459.16 460.71 0.0M
2023-04-18 466.36 467.20 463.86 464.61 0.0M
2023-04-17 466.43 467.43 464.70 465.08 0.0M
2023-04-14 460.46 464.66 460.46 464.51 0.0M
2023-04-13 457.28 460.39 456.76 458.91 0.0M
2023-04-12 455.70 457.80 454.43 455.54 0.0M
2023-04-11 453.45 455.11 452.73 455.11 0.0M
2023-04-06 447.82 448.95 447.38 448.69 0.0M
2023-04-05 448.62 449.24 445.56 446.86 0.0M
2023-04-04 451.20 453.67 449.34 449.72 0.0M
2023-04-03 451.26 451.26 448.14 449.10 0.0M
2023-03-31 447.95 451.69 446.65 451.02 0.0M
2023-03-30 442.39 448.03 442.39 448.03 0.0M
2023-03-29 434.23 439.08 433.68 439.08 0.0M
2023-03-28 434.64 434.76 430.41 430.94 0.0M
2023-03-27 431.72 434.29 430.20 432.32 0.0M
2023-03-24 430.53 430.53 425.27 427.86 0.0M
2023-03-23 428.57 431.68 426.97 431.38 0.0M
2023-03-22 430.62 432.19 429.42 430.80 0.0M
2023-03-21 427.40 431.22 427.40 430.77 0.0M
2023-03-20 419.64 426.26 414.45 424.39 0.0M
2023-03-17 427.93 430.57 419.71 421.46 0.0M
2023-03-16 428.46 429.34 419.78 425.98 0.0M
2023-03-15 436.36 436.36 424.28 424.28 0.0M
2023-03-14 432.94 439.45 431.91 437.14 0.0M
2023-03-13 441.44 441.76 430.34 432.91 0.0M
2023-03-10 443.34 444.58 438.88 440.36 0.0M
2023-03-09 448.26 449.63 445.30 449.14 0.0M
2023-03-08 449.28 449.70 446.54 447.59 0.0M
2023-03-07 450.22 453.39 449.50 450.26 0.0M
2023-03-06 451.22 452.23 449.79 450.49 0.0M
2023-03-03 445.84 449.74 445.83 449.67 0.0M
2023-03-02 441.91 444.74 441.71 444.06 0.0M
2023-03-01 444.02 446.73 443.76 444.15 0.0M
2023-02-28 441.65 444.62 440.27 443.37 0.0M
2023-02-27 440.32 445.02 440.32 443.80 0.0M
2023-02-24 442.64 443.52 437.56 438.82 0.0M
2023-02-23 441.84 444.31 441.52 442.28 0.0M
2023-02-22 441.27 441.27 437.47 441.12 0.0M
2023-02-21 444.22 445.47 440.94 442.28 0.0M
2023-02-20 447.85 448.86 444.37 444.72 0.0M
2023-02-17 445.00 448.96 444.24 447.51 0.0M
2023-02-16 449.34 449.35 445.46 447.43 0.0M
2023-02-15 445.34 447.76 443.85 447.72 0.0M
2023-02-14 447.29 448.59 444.85 445.75 0.0M
2023-02-13 442.91 446.21 441.71 446.02 0.0M
2023-02-10 443.34 443.34 437.76 440.79 0.0M
2023-02-09 452.17 452.54 444.91 445.27 0.0M
2023-02-08 450.15 454.83 450.15 451.39 0.0M
2023-02-07 451.31 452.11 449.27 449.89 0.0M
2023-02-06 453.47 454.40 449.56 450.85 0.0M
2023-02-03 448.94 454.91 447.68 454.81 0.0M
2023-02-02 443.36 451.01 443.36 451.01 0.0M
2023-02-01 439.10 443.58 439.10 441.93 0.0M
2023-01-31 436.88 438.75 434.84 438.33 0.0M
2023-01-30 436.81 439.52 435.41 438.92 0.0M
2023-01-27 436.40 438.13 434.87 437.80 0.0M
2023-01-26 435.41 436.84 434.80 435.74 0.0M
2023-01-25 437.55 437.75 432.25 434.44 0.0M
2023-01-24 440.02 440.03 436.47 437.76 0.0M
2023-01-23 438.52 439.72 437.77 439.47 0.0M
2023-01-20 435.61 436.54 434.19 436.17 0.0M
2023-01-19 438.79 439.22 433.61 433.61 0.0M
2023-01-18 442.33 443.74 440.04 440.34 0.0M
2023-01-17 443.46 444.03 441.21 441.53 0.0M
2023-01-16 440.80 444.29 440.45 444.29 0.0M
2023-01-13 439.17 440.39 437.43 439.24 0.0M
2023-01-12 437.29 440.76 435.53 440.23 0.0M
2023-01-11 432.36 437.23 432.36 436.18 0.0M
2023-01-10 433.02 433.21 430.77 432.33 0.0M
2023-01-09 433.52 436.54 433.52 435.87 0.0M
2023-01-05 427.51 429.00 425.65 428.76 0.0M
2023-01-04 426.99 429.74 426.48 427.75 0.0M
2023-01-03 422.97 428.06 422.97 426.04 0.0M
2023-01-02 419.07 423.56 419.07 422.56 0.0M