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
2025-09-28 490.26 491.98 488.80 490.06 0.0M
2025-09-26 490.26 491.98 488.80 490.06 0.0M
2025-09-25 494.55 494.55 490.23 490.23 0.0M
2025-09-24 498.33 498.33 495.42 495.50 0.0M
2025-09-23 498.21 500.85 498.03 498.85 0.0M
2025-09-22 499.32 499.51 495.49 496.62 0.0M
2025-09-21 500.64 501.82 498.67 498.98 0.0M
2025-09-19 500.64 501.82 498.67 498.98 0.0M
2025-09-18 496.06 500.82 496.06 499.59 0.0M
2025-09-17 493.41 495.59 492.74 493.60 0.0M
2025-09-16 493.93 495.63 491.30 491.38 0.0M
2025-09-15 493.26 496.28 492.56 493.41 0.0M
2025-09-12 492.09 494.36 491.33 492.18 0.0M
2025-09-11 490.96 492.79 489.16 491.20 0.0M
2025-09-10 491.35 493.72 489.64 490.62 0.0M
2025-09-09 492.26 494.15 489.42 490.59 0.0M
2025-09-08 492.63 492.87 490.36 492.51 0.0M
2025-09-05 491.57 493.49 489.93 491.12 0.0M
2025-09-04 488.33 490.52 488.15 490.02 0.0M
2025-09-03 487.32 488.93 484.95 487.82 0.0M
2025-09-02 494.12 494.64 485.00 485.00 0.0M
2025-09-01 495.07 497.06 493.24 493.62 0.0M
2025-08-29 494.90 495.84 492.14 493.13 0.0M
2025-08-28 498.90 499.68 495.94 496.42 0.0M
2025-08-27 499.44 500.12 496.24 497.12 0.0M
2025-08-26 500.36 501.21 498.62 498.62 0.0M
2025-08-25 504.95 505.31 502.87 503.02 0.0M
2025-08-22 499.39 506.94 499.30 506.06 0.0M
2025-08-21 498.52 499.71 497.35 499.41 0.0M
2025-08-20 498.60 500.88 497.79 499.30 0.0M
2025-08-19 494.15 500.75 494.04 500.05 0.0M
2025-08-18 495.07 495.40 492.66 494.17 0.0M
2025-08-15 493.79 494.60 492.55 492.86 0.0M
2025-08-14 491.13 493.00 490.67 491.50 0.0M
2025-08-13 491.07 491.22 489.00 490.59 0.0M
2025-08-12 490.16 491.25 487.67 489.71 0.0M
2025-08-11 493.21 493.26 488.10 488.17 0.0M
2025-08-08 490.99 492.76 490.53 491.21 0.0M
2025-08-07 483.68 492.93 483.29 488.77 0.0M
2025-08-06 487.14 487.77 481.38 481.90 0.0M
2025-08-05 485.50 486.05 483.13 484.35 0.0M
2025-08-04 482.95 483.72 481.33 483.17 0.0M
2025-08-01 481.07 482.03 478.02 479.58 0.0M
2025-07-31 493.14 493.56 487.12 487.12 0.0M
2025-07-30 496.47 496.75 492.08 492.30 0.0M
2025-07-29 510.12 512.88 495.20 496.57 0.0M
2025-07-28 519.28 519.46 508.92 510.11 0.0M
2025-07-27 511.94 513.25 513.25 513.25 0.0M
2025-07-25 511.94 513.69 510.69 513.25 0.0M
2025-07-24 511.81 515.03 511.34 512.18 0.0M
2025-07-23 502.68 508.70 502.68 508.44 0.0M
2025-07-22 500.45 500.86 497.02 499.03 0.0M
2025-07-21 501.53 503.34 499.45 499.94 0.0M
2025-07-18 506.21 507.52 500.51 501.15 0.0M
2025-07-17 503.37 506.62 503.37 504.98 0.0M
2025-07-16 501.73 505.07 501.47 501.71 0.0M
2025-07-15 503.99 507.38 502.89 502.89 0.0M
2025-07-14 500.98 503.16 500.31 503.16 0.0M
2025-07-11 507.76 508.05 503.13 503.25 0.0M
2025-07-10 504.47 509.94 504.47 509.94 0.0M
2025-07-09 502.21 504.29 500.00 502.98 0.0M
2025-07-08 499.10 502.15 497.48 502.15 0.0M
2025-07-07 501.25 501.25 498.18 499.44 0.0M
2025-07-04 500.88 503.29 498.97 502.79 0.0M
2025-07-03 502.18 504.31 502.18 502.62 0.0M
2025-07-02 498.19 501.60 496.23 500.61 0.0M
2025-07-01 495.10 495.31 490.63 494.97 0.0M
2025-06-30 498.09 498.52 493.71 495.45 0.0M
2025-06-27 491.73 496.74 491.73 496.74 0.0M
2025-06-26 486.75 488.61 485.86 488.37 0.0M
2025-06-25 491.22 492.65 486.02 486.26 0.0M
2025-06-24 494.01 495.68 489.89 490.39 0.0M
2025-06-23 489.69 491.29 485.90 487.17 0.0M
2025-06-20 493.59 493.59 492.00 492.38 0.0M
2025-06-19 492.20 494.93 491.56 492.96 0.0M
2025-06-18 492.36 494.55 491.16 493.87 0.0M
2025-06-17 495.85 497.63 492.93 493.21 0.0M
2025-06-16 498.77 500.62 497.79 499.38 0.0M
2025-06-13 498.67 501.21 497.65 497.98 0.0M
2025-06-12 503.39 503.93 500.18 502.36 0.0M
2025-06-11 507.42 508.58 505.57 505.72 0.0M
2025-06-10 503.88 507.13 502.97 507.13 0.0M
2025-06-09 503.18 504.82 502.64 502.64 0.0M
2025-06-07 500.72 503.25 503.25 503.25 0.0M
2025-06-06 500.72 503.49 500.72 503.25 0.0M
2025-06-05 498.81 500.39 497.65 499.61 0.0M
2025-06-04 494.32 498.80 493.81 498.33 0.0M
2025-06-03 493.99 494.48 489.46 491.86 0.0M
2025-06-02 490.46 493.63 488.35 492.94 0.0M
2025-05-30 490.78 493.31 489.41 491.40 0.0M
2025-05-29 492.35 492.38 491.49 491.61 0.0M
2025-05-28 495.69 496.11 492.29 492.36 0.0M
2025-05-27 492.75 496.74 492.41 495.79 0.0M
2025-05-26 490.66 492.94 489.83 492.94 0.0M
2025-05-23 491.51 494.18 478.11 484.48 0.0M
2025-05-22 494.45 494.62 487.33 489.53 0.0M
2025-05-21 497.52 497.95 492.97 497.65 0.0M
2025-05-20 496.97 501.39 495.73 499.88 0.0M
2025-05-19 493.82 495.64 490.77 495.64 0.0M
2025-05-16 496.16 498.87 492.46 493.95 0.0M
2025-05-15 488.86 493.84 488.71 493.57 0.0M
2025-05-14 491.28 492.86 489.23 490.20 0.0M
2025-05-13 492.01 494.01 488.96 490.42 0.0M
2025-05-12 481.51 491.09 481.51 490.95 0.0M
2025-05-09 480.08 482.92 479.46 480.99 0.0M
2025-05-08 478.60 481.30 476.02 477.85 0.0M
2025-05-07 476.61 480.54 476.21 477.22 0.0M
2025-05-06 483.49 483.49 474.99 476.02 0.0M
2025-05-05 483.99 484.95 481.44 483.41 0.0M
2025-05-02 480.63 483.12 479.77 482.62 0.0M
2025-05-01 476.46 479.82 475.76 477.53 0.0M
2025-04-30 468.32 475.94 468.16 474.87 0.0M
2025-04-29 465.41 468.13 464.36 466.75 0.0M
2025-04-28 466.02 467.42 464.30 464.98 0.0M
2025-04-25 462.45 465.67 459.66 464.61 0.0M
2025-04-24 458.84 460.83 457.10 460.64 0.0M
2025-04-23 455.86 462.75 455.57 460.39 0.0M
2025-04-22 454.35 454.35 445.85 450.98 0.0M
2025-04-17 458.85 458.90 454.07 454.07 0.0M
2025-04-16 459.50 460.26 455.98 459.57 0.0M
2025-04-15 455.80 462.59 455.40 462.24 0.0M
2025-04-14 450.89 453.94 448.67 453.12 0.0M
2025-04-11 441.44 445.54 433.94 444.88 0.0M
2025-04-10 424.66 459.35 424.53 438.11 0.0M
2025-04-09 427.27 428.52 416.53 422.02 0.0M
2025-04-08 434.45 442.39 429.73 436.71 0.0M
2025-04-07 436.65 447.25 414.45 428.80 0.0M
2025-04-04 461.29 463.73 441.57 446.75 0.0M
2025-04-03 463.57 468.91 460.85 462.41 0.0M
2025-04-02 477.55 477.97 469.29 475.34 0.0M
2025-04-01 480.87 482.70 477.96 480.20 0.0M
2025-03-31 481.06 481.06 475.16 476.77 0.0M
2025-03-28 486.51 488.45 482.81 484.27 0.0M
2025-03-27 490.03 490.06 485.36 487.04 0.0M
2025-03-26 500.29 500.29 492.19 492.34 0.0M
2025-03-25 499.75 501.15 497.14 498.90 0.0M
2025-03-24 505.10 505.10 499.68 500.50 0.0M
2025-03-21 508.60 508.60 500.87 502.93 0.0M
2025-03-20 511.67 513.38 507.84 510.78 0.0M
2025-03-19 512.09 513.37 509.95 512.52 0.0M
2025-03-18 512.79 516.69 510.23 511.11 0.0M
2025-03-17 507.94 511.25 507.74 509.99 0.0M
2025-03-14 502.89 506.90 502.32 506.82 0.0M
2025-03-13 498.20 504.69 496.39 500.72 0.0M
2025-03-12 501.34 502.66 495.37 498.27 0.0M
2025-03-11 509.60 510.04 498.56 499.03 0.0M
2025-03-10 519.01 520.02 507.79 509.62 0.0M
2025-03-07 516.91 520.12 514.05 518.22 0.0M
2025-03-06 524.60 524.62 514.97 521.57 0.0M
2025-03-05 522.12 528.04 522.12 524.61 0.0M
2025-03-04 527.41 527.41 516.58 516.58 0.0M
2025-03-03 532.85 536.65 530.34 531.87 0.0M
2025-02-28 531.91 533.15 529.27 532.47 0.0M
2025-02-27 534.71 536.56 532.76 534.20 0.0M
2025-02-26 536.22 539.80 536.22 538.28 0.0M
2025-02-25 531.06 537.94 531.06 535.16 0.0M
2025-02-24 533.41 533.51 529.28 531.41 0.0M
2025-02-21 529.02 533.45 528.62 530.54 0.0M
2025-02-20 526.75 529.36 526.54 527.56 0.0M
2025-02-19 531.62 533.02 526.02 527.18 0.0M
2025-02-18 529.79 532.97 528.09 532.53 0.0M
2025-02-17 525.26 528.62 525.05 528.41 0.0M
2025-02-14 526.06 527.12 524.48 524.80 0.0M
2025-02-13 526.27 526.97 523.97 526.39 0.0M
2025-02-12 524.56 526.09 521.75 523.55 0.0M
2025-02-11 523.22 524.74 522.15 523.64 0.0M
2025-02-10 525.28 526.32 524.25 524.53 0.0M
2025-02-07 527.72 531.28 524.38 524.76 0.0M
2025-02-06 523.13 528.35 521.90 528.12 0.0M
2025-02-05 516.59 520.80 516.18 520.31 0.0M
2025-02-04 519.03 519.03 513.88 517.64 0.0M
2025-02-03 516.67 519.89 513.88 519.45 0.0M
2025-01-31 528.67 528.78 526.74 527.09 0.0M
2025-01-30 523.77 526.52 523.28 526.52 0.0M
2025-01-29 522.88 525.55 522.69 523.06 0.0M
2025-01-28 523.60 525.04 520.91 520.91 0.0M
2025-01-27 521.45 523.03 518.92 522.84 0.0M
2025-01-24 521.68 530.63 520.81 524.16 0.0M
2025-01-23 517.22 519.60 514.86 519.60 0.0M
2025-01-22 516.57 519.15 515.23 516.19 0.0M
2025-01-21 509.22 514.10 508.49 514.10 0.0M
2025-01-20 511.20 512.96 508.33 508.33 0.0M
2025-01-17 512.65 513.62 510.99 511.31 0.0M
2025-01-16 512.27 512.48 509.38 511.36 0.0M
2025-01-15 500.84 510.35 500.84 510.21 0.0M
2025-01-14 506.46 507.25 501.26 501.76 0.0M
2025-01-13 505.87 506.01 501.63 503.92 0.0M
2025-01-10 510.74 512.68 507.99 508.20 0.0M
2025-01-09 508.77 511.47 507.84 511.06 0.0M
2025-01-08 511.30 514.55 508.11 510.08 0.0M
2025-01-07 510.64 512.62 509.05 510.40 0.0M
2025-01-06 510.81 510.95 508.89 509.68 0.0M
2025-01-03 512.33 512.33 509.87 511.76 0.0M
2025-01-02 507.11 512.51 507.11 512.42 0.0M