OMX Stockholm Aerospace and Defense GI Index

SX502010GI
🏛️ sweden →
17,754.21
Last Update: 2025-10-01
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 2,267.94 2,267.94 2,267.94 2,267.94 0.0M
2021-12-29 2,250.93 2,250.93 2,250.93 2,250.93 0.0M
2021-12-28 2,279.40 2,279.40 2,279.40 2,279.40 0.0M
2021-12-27 2,262.93 2,262.93 2,262.93 2,262.93 0.0M
2021-12-23 2,254.77 2,254.77 2,254.77 2,254.77 0.0M
2021-12-22 2,224.49 2,224.49 2,224.49 2,224.49 0.0M
2021-12-21 2,201.93 2,201.93 2,201.93 2,201.93 0.0M
2021-12-20 2,151.69 2,151.69 2,151.69 2,151.69 0.0M
2021-12-17 2,177.11 2,177.11 2,177.11 2,177.11 0.0M
2021-12-16 2,167.89 2,167.89 2,167.89 2,167.89 0.0M
2021-12-15 2,154.74 2,154.74 2,154.74 2,154.74 0.0M
2021-12-14 2,148.84 2,148.84 2,148.84 2,148.84 0.0M
2021-12-13 2,155.04 2,155.04 2,155.04 2,155.04 0.0M
2021-12-10 2,190.34 2,190.34 2,190.34 2,190.34 0.0M
2021-12-09 2,211.60 2,211.60 2,211.60 2,211.60 0.0M
2021-12-08 2,216.26 2,216.26 2,216.26 2,216.26 0.0M
2021-12-07 2,220.79 2,220.79 2,220.79 2,220.79 0.0M
2021-12-06 2,165.23 2,165.23 2,165.23 2,165.23 0.0M
2021-12-03 2,257.52 2,257.52 2,257.52 2,257.52 0.0M
2021-12-02 2,284.60 2,284.60 2,284.60 2,284.60 0.0M
2021-12-01 2,309.66 2,309.66 2,309.66 2,309.66 0.0M
2021-11-30 2,285.25 2,285.25 2,285.25 2,285.25 0.0M
2021-11-29 2,306.13 2,306.13 2,306.13 2,306.13 0.0M
2021-11-26 2,292.69 2,292.69 2,292.69 2,292.69 0.0M
2021-11-25 2,397.81 2,397.81 2,397.81 2,397.81 0.0M
2021-11-24 2,368.69 2,368.69 2,368.69 2,368.69 0.0M
2021-11-23 2,379.98 2,379.98 2,379.98 2,379.98 0.0M
2021-11-22 2,420.62 2,420.62 2,420.62 2,420.62 0.0M
2021-11-19 2,406.90 2,406.90 2,406.90 2,406.90 0.0M
2021-11-18 2,438.47 2,438.47 2,438.47 2,438.47 0.0M
2021-11-17 2,424.47 2,424.47 2,424.47 2,424.47 0.0M
2021-11-16 2,447.21 2,447.21 2,447.21 2,447.21 0.0M
2021-11-15 2,405.17 2,405.17 2,405.17 2,405.17 0.0M
2021-11-12 2,409.94 2,409.94 2,409.94 2,409.94 0.0M
2021-11-11 2,405.37 2,405.37 2,405.37 2,405.37 0.0M
2021-11-10 2,395.09 2,395.09 2,395.09 2,395.09 0.0M
2021-11-09 2,389.09 2,389.09 2,389.09 2,389.09 0.0M
2021-11-08 2,388.39 2,388.39 2,388.39 2,388.39 0.0M
2021-11-05 2,377.35 2,377.35 2,377.35 2,377.35 0.0M
2021-11-04 2,341.72 2,341.72 2,341.72 2,341.72 0.0M
2021-11-03 2,328.75 2,328.75 2,328.75 2,328.75 0.0M
2021-11-02 2,301.79 2,301.79 2,301.79 2,301.79 0.0M
2021-11-01 2,291.55 2,291.55 2,291.55 2,291.55 0.0M
2021-10-29 2,296.23 2,296.23 2,296.23 2,296.23 0.0M
2021-10-28 2,303.05 2,303.05 2,303.05 2,303.05 0.0M
2021-10-27 2,355.40 2,355.40 2,355.40 2,355.40 0.0M
2021-10-26 2,350.82 2,350.82 2,350.82 2,350.82 0.0M
2021-10-25 2,343.98 2,343.98 2,343.98 2,343.98 0.0M
2021-10-22 2,369.26 2,369.26 2,369.26 2,369.26 0.0M
2021-10-21 2,435.72 2,435.72 2,435.72 2,435.72 0.0M
2021-10-20 2,426.21 2,426.21 2,426.21 2,426.21 0.0M
2021-10-19 2,380.44 2,380.44 2,380.44 2,380.44 0.0M
2021-10-18 2,454.93 2,454.93 2,454.93 2,454.93 0.0M
2021-10-15 2,460.88 2,460.88 2,460.88 2,460.88 0.0M
2021-10-14 2,435.62 2,435.62 2,435.62 2,435.62 0.0M
2021-10-13 2,427.18 2,427.18 2,427.18 2,427.18 0.0M
2021-10-12 2,417.45 2,417.45 2,417.45 2,417.45 0.0M
2021-10-11 2,402.84 2,402.84 2,402.84 2,402.84 0.0M
2021-10-08 2,383.27 2,383.27 2,383.27 2,383.27 0.0M
2021-10-07 2,387.46 2,387.46 2,387.46 2,387.46 0.0M
2021-10-06 2,352.84 2,352.84 2,352.84 2,352.84 0.0M
2021-10-05 2,358.72 2,358.72 2,358.72 2,358.72 0.0M
2021-10-04 2,375.65 2,375.65 2,375.65 2,375.65 0.0M
2021-10-01 2,417.91 2,417.91 2,417.91 2,417.91 0.0M
2021-09-30 2,407.59 2,407.59 2,407.59 2,407.59 0.0M
2021-09-29 2,405.72 2,405.72 2,405.72 2,405.72 0.0M
2021-09-28 2,390.66 2,390.66 2,390.66 2,390.66 0.0M
2021-09-27 2,449.66 2,449.66 2,449.66 2,449.66 0.0M
2021-09-24 2,432.72 2,432.72 2,432.72 2,432.72 0.0M
2021-09-23 2,439.74 2,439.74 2,439.74 2,439.74 0.0M
2021-09-22 2,424.95 2,424.95 2,424.95 2,424.95 0.0M
2021-09-21 2,387.96 2,387.96 2,387.96 2,387.96 0.0M
2021-09-20 2,379.38 2,379.38 2,379.38 2,379.38 0.0M
2021-09-17 2,385.88 2,385.88 2,385.88 2,385.88 0.0M
2021-09-16 2,404.66 2,404.66 2,404.66 2,404.66 0.0M
2021-09-15 2,407.35 2,407.35 2,407.35 2,407.35 0.0M
2021-09-14 2,420.01 2,420.01 2,420.01 2,420.01 0.0M
2021-09-13 2,421.15 2,421.15 2,421.15 2,421.15 0.0M
2021-09-10 2,429.28 2,429.28 2,429.28 2,429.28 0.0M
2021-09-09 2,443.93 2,443.93 2,443.93 2,443.93 0.0M
2021-09-08 2,436.17 2,436.17 2,436.17 2,436.17 0.0M
2021-09-07 2,488.19 2,488.19 2,488.19 2,488.19 0.0M
2021-09-06 2,493.82 2,493.82 2,493.82 2,493.82 0.0M
2021-09-03 2,496.98 2,496.98 2,496.98 2,496.98 0.0M
2021-09-02 2,484.97 2,484.97 2,484.97 2,484.97 0.0M
2021-09-01 2,481.44 2,481.44 2,481.44 2,481.44 0.0M
2021-08-31 2,502.00 2,502.00 2,502.00 2,502.00 0.0M
2021-08-30 2,482.83 2,482.83 2,482.83 2,482.83 0.0M
2021-08-27 2,505.91 2,505.91 2,505.91 2,505.91 0.0M
2021-08-26 2,484.50 2,484.50 2,484.50 2,484.50 0.0M
2021-08-25 2,492.19 2,492.19 2,492.19 2,492.19 0.0M
2021-08-24 2,464.93 2,464.93 2,464.93 2,464.93 0.0M
2021-08-23 2,446.20 2,446.20 2,446.20 2,446.20 0.0M
2021-08-20 2,440.52 2,440.52 2,440.52 2,440.52 0.0M
2021-08-19 2,440.19 2,440.19 2,440.19 2,440.19 0.0M
2021-08-18 2,477.62 2,477.62 2,477.62 2,477.62 0.0M
2021-08-17 2,457.64 2,457.64 2,457.64 2,457.64 0.0M
2021-08-16 2,475.17 2,475.17 2,475.17 2,475.17 0.0M
2021-08-13 2,487.14 2,487.14 2,487.14 2,487.14 0.0M
2021-08-12 2,485.22 2,485.22 2,485.22 2,485.22 0.0M
2021-08-11 2,489.88 2,489.88 2,489.88 2,489.88 0.0M
2021-08-10 2,499.44 2,499.44 2,499.44 2,499.44 0.0M
2021-08-09 2,493.72 2,493.72 2,493.72 2,493.72 0.0M
2021-08-06 2,523.97 2,523.97 2,523.97 2,523.97 0.0M
2021-08-05 2,512.55 2,512.55 2,512.55 2,512.55 0.0M
2021-08-04 2,500.73 2,500.73 2,500.73 2,500.73 0.0M
2021-08-03 2,491.26 2,491.26 2,491.26 2,491.26 0.0M
2021-08-02 2,491.42 2,491.42 2,491.42 2,491.42 0.0M
2021-07-30 2,515.05 2,515.05 2,515.05 2,515.05 0.0M
2021-07-29 2,533.66 2,533.66 2,533.66 2,533.66 0.0M
2021-07-28 2,518.22 2,518.22 2,518.22 2,518.22 0.0M
2021-07-27 2,511.98 2,511.98 2,511.98 2,511.98 0.0M
2021-07-26 2,502.40 2,502.40 2,502.40 2,502.40 0.0M
2021-07-23 2,507.18 2,507.18 2,507.18 2,507.18 0.0M
2021-07-22 2,541.62 2,541.62 2,541.62 2,541.62 0.0M
2021-07-21 2,446.79 2,446.79 2,446.79 2,446.79 0.0M
2021-07-20 2,256.93 2,256.93 2,256.93 2,256.93 0.0M
2021-07-19 2,227.12 2,227.12 2,227.12 2,227.12 0.0M
2021-07-16 2,305.97 2,305.97 2,305.97 2,305.97 0.0M
2021-07-15 2,309.04 2,309.04 2,309.04 2,309.04 0.0M
2021-07-14 2,319.31 2,319.31 2,319.31 2,319.31 0.0M
2021-07-13 2,335.01 2,335.01 2,335.01 2,335.01 0.0M
2021-07-12 2,331.13 2,331.13 2,331.13 2,331.13 0.0M
2021-07-09 2,333.92 2,333.92 2,333.92 2,333.92 0.0M
2021-07-08 2,308.30 2,308.30 2,308.30 2,308.30 0.0M
2021-07-07 2,301.66 2,301.66 2,301.66 2,301.66 0.0M
2021-07-06 2,282.17 2,282.17 2,282.17 2,282.17 0.0M
2021-07-05 2,302.95 2,302.95 2,302.95 2,302.95 0.0M
2021-07-02 2,295.38 2,295.38 2,295.38 2,295.38 0.0M
2021-07-01 2,281.31 2,281.31 2,281.31 2,281.31 0.0M
2021-06-30 2,274.88 2,274.88 2,274.88 2,274.88 0.0M
2021-06-29 2,268.25 2,268.25 2,268.25 2,268.25 0.0M
2021-06-28 2,258.63 2,258.63 2,258.63 2,258.63 0.0M
2021-06-24 2,254.06 2,254.06 2,254.06 2,254.06 0.0M
2021-06-23 2,258.01 2,258.01 2,258.01 2,258.01 0.0M
2021-06-22 2,321.32 2,321.32 2,321.32 2,321.32 0.0M
2021-06-21 2,320.75 2,320.75 2,320.75 2,320.75 0.0M
2021-06-18 2,352.55 2,352.55 2,352.55 2,352.55 0.0M
2021-06-17 2,375.75 2,375.75 2,375.75 2,375.75 0.0M
2021-06-16 2,393.29 2,393.29 2,393.29 2,393.29 0.0M
2021-06-15 2,378.43 2,378.43 2,378.43 2,378.43 0.0M
2021-06-14 2,406.45 2,406.45 2,406.45 2,406.45 0.0M
2021-06-11 2,408.60 2,408.60 2,408.60 2,408.60 0.0M
2021-06-10 2,405.78 2,405.78 2,405.78 2,405.78 0.0M
2021-06-09 2,396.50 2,396.50 2,396.50 2,396.50 0.0M
2021-06-08 2,417.39 2,417.39 2,417.39 2,417.39 0.0M
2021-06-07 2,420.44 2,420.44 2,420.44 2,420.44 0.0M
2021-06-04 2,432.58 2,432.58 2,432.58 2,432.58 0.0M
2021-06-03 2,429.68 2,429.68 2,429.68 2,429.68 0.0M
2021-06-02 2,412.50 2,412.50 2,412.50 2,412.50 0.0M
2021-06-01 2,418.79 2,418.79 2,418.79 2,418.79 0.0M
2021-05-31 2,394.34 2,394.34 2,394.34 2,394.34 0.0M
2021-05-28 2,418.44 2,418.44 2,418.44 2,418.44 0.0M
2021-05-27 2,402.78 2,402.78 2,402.78 2,402.78 0.0M
2021-05-26 2,386.64 2,386.64 2,386.64 2,386.64 0.0M
2021-05-25 2,387.02 2,387.02 2,387.02 2,387.02 0.0M
2021-05-24 2,404.82 2,404.82 2,404.82 2,404.82 0.0M
2021-05-21 2,408.52 2,408.52 2,408.52 2,408.52 0.0M
2021-05-20 2,391.11 2,391.11 2,391.11 2,391.11 0.0M
2021-05-19 2,373.89 2,373.89 2,373.89 2,373.89 0.0M
2021-05-18 2,445.93 2,445.93 2,445.93 2,445.93 0.0M
2021-05-17 2,439.84 2,439.84 2,439.84 2,439.84 0.0M
2021-05-14 2,462.73 2,462.73 2,462.73 2,462.73 0.0M
2021-05-12 2,477.87 2,477.87 2,477.87 2,477.87 0.0M
2021-05-11 2,447.14 2,447.14 2,447.14 2,447.14 0.0M
2021-05-10 2,491.84 2,491.84 2,491.84 2,491.84 0.0M
2021-05-07 2,496.90 2,496.90 2,496.90 2,496.90 0.0M
2021-05-06 2,469.12 2,469.12 2,469.12 2,469.12 0.0M
2021-05-05 2,454.07 2,454.07 2,454.07 2,454.07 0.0M
2021-05-04 2,408.86 2,408.86 2,408.86 2,408.86 0.0M
2021-05-03 2,431.29 2,431.29 2,431.29 2,431.29 0.0M
2021-04-30 2,428.18 2,428.18 2,428.18 2,428.18 0.0M
2021-04-29 2,443.57 2,443.57 2,443.57 2,443.57 0.0M
2021-04-28 2,453.63 2,453.63 2,453.63 2,453.63 0.0M
2021-04-27 2,480.52 2,480.52 2,480.52 2,480.52 0.0M
2021-04-26 2,524.81 2,524.81 2,524.81 2,524.81 0.0M
2021-04-23 2,451.98 2,451.98 2,451.98 2,451.98 0.0M
2021-04-22 2,357.72 2,357.72 2,357.72 2,357.72 0.0M
2021-04-21 2,328.66 2,328.66 2,328.66 2,328.66 0.0M
2021-04-20 2,321.33 2,321.33 2,321.33 2,321.33 0.0M
2021-04-19 2,389.62 2,389.62 2,389.62 2,389.62 0.0M
2021-04-16 2,413.00 2,413.00 2,413.00 2,413.00 0.0M
2021-04-15 2,373.93 2,373.93 2,373.93 2,373.93 0.0M
2021-04-14 2,376.82 2,376.82 2,376.82 2,376.82 0.0M
2021-04-13 2,347.10 2,347.10 2,347.10 2,347.10 0.0M
2021-04-12 2,339.57 2,339.57 2,339.57 2,339.57 0.0M
2021-04-09 2,370.25 2,370.25 2,370.25 2,370.25 0.0M
2021-04-08 2,378.84 2,378.84 2,378.84 2,378.84 0.0M
2021-04-07 2,357.60 2,357.60 2,357.60 2,357.60 0.0M
2021-04-06 2,353.11 2,353.11 2,353.11 2,353.11 0.0M
2021-04-01 2,350.29 2,350.29 2,350.29 2,350.29 0.0M
2021-03-31 2,326.31 2,326.31 2,326.31 2,326.31 0.0M
2021-03-30 2,316.61 2,316.61 2,316.61 2,316.61 0.0M
2021-03-29 2,270.76 2,270.76 2,270.76 2,270.76 0.0M
2021-03-26 2,314.16 2,314.16 2,314.16 2,314.16 0.0M
2021-03-25 2,314.16 2,314.16 2,314.16 2,314.16 0.0M
2021-03-24 2,315.58 2,315.58 2,315.58 2,315.58 0.0M
2021-03-23 2,289.83 2,289.83 2,289.83 2,289.83 0.0M
2021-03-22 2,288.46 2,288.46 2,288.46 2,288.46 0.0M
2021-03-19 2,320.05 2,320.05 2,320.05 2,320.05 0.0M
2021-03-18 2,344.79 2,344.79 2,344.79 2,344.79 0.0M
2021-03-17 2,343.00 2,343.00 2,343.00 2,343.00 0.0M
2021-03-16 2,385.92 2,385.92 2,385.92 2,385.92 0.0M
2021-03-15 2,346.87 2,346.87 2,346.87 2,346.87 0.0M
2021-03-12 2,326.75 2,326.75 2,326.75 2,326.75 0.0M
2021-03-11 2,328.91 2,328.91 2,328.91 2,328.91 0.0M
2021-03-10 2,328.97 2,328.97 2,328.97 2,328.97 0.0M
2021-03-09 2,347.25 2,347.25 2,347.25 2,347.25 0.0M
2021-03-08 2,255.90 2,255.90 2,255.90 2,255.90 0.0M
2021-03-05 2,196.49 2,196.49 2,196.49 2,196.49 0.0M
2021-03-04 2,221.29 2,221.29 2,221.29 2,221.29 0.0M
2021-03-03 2,215.87 2,215.87 2,215.87 2,215.87 0.0M
2021-03-02 2,228.93 2,228.93 2,228.93 2,228.93 0.0M
2021-03-01 2,250.81 2,250.81 2,250.81 2,250.81 0.0M
2021-02-26 2,201.15 2,201.15 2,201.15 2,201.15 0.0M
2021-02-25 2,258.14 2,258.14 2,258.14 2,258.14 0.0M
2021-02-24 2,289.31 2,289.31 2,289.31 2,289.31 0.0M
2021-02-23 2,275.64 2,275.64 2,275.64 2,275.64 0.0M
2021-02-22 2,232.22 2,232.22 2,232.22 2,232.22 0.0M
2021-02-19 2,196.55 2,196.55 2,196.55 2,196.55 0.0M
2021-02-18 2,177.54 2,177.54 2,177.54 2,177.54 0.0M
2021-02-17 2,195.26 2,195.26 2,195.26 2,195.26 0.0M
2021-02-16 2,187.95 2,187.95 2,187.95 2,187.95 0.0M
2021-02-15 2,241.76 2,241.76 2,241.76 2,241.76 0.0M
2021-02-12 2,268.94 2,268.94 2,268.94 2,268.94 0.0M
2021-02-11 2,177.94 2,177.94 2,177.94 2,177.94 0.0M
2021-02-10 2,303.78 2,303.78 2,303.78 2,303.78 0.0M
2021-02-09 2,340.68 2,340.68 2,340.68 2,340.68 0.0M
2021-02-08 2,351.07 2,351.07 2,351.07 2,351.07 0.0M
2021-02-05 2,349.94 2,349.94 2,349.94 2,349.94 0.0M
2021-02-04 2,380.58 2,380.58 2,380.58 2,380.58 0.0M
2021-02-03 2,308.65 2,308.65 2,308.65 2,308.65 0.0M
2021-02-02 2,317.40 2,317.40 2,317.40 2,317.40 0.0M
2021-02-01 2,294.97 2,294.97 2,294.97 2,294.97 0.0M
2021-01-29 2,266.93 2,266.93 2,266.93 2,266.93 0.0M
2021-01-28 2,296.64 2,296.64 2,296.64 2,296.64 0.0M
2021-01-27 2,287.05 2,287.05 2,287.05 2,287.05 0.0M
2021-01-26 2,305.25 2,305.25 2,305.25 2,305.25 0.0M
2021-01-25 2,243.35 2,243.35 2,243.35 2,243.35 0.0M
2021-01-22 2,291.19 2,291.19 2,291.19 2,291.19 0.0M
2021-01-21 2,298.30 2,298.30 2,298.30 2,298.30 0.0M
2021-01-20 2,323.70 2,323.70 2,323.70 2,323.70 0.0M
2021-01-19 2,295.10 2,295.10 2,295.10 2,295.10 0.0M
2021-01-18 2,311.55 2,311.55 2,311.55 2,311.55 0.0M
2021-01-15 2,303.86 2,303.86 2,303.86 2,303.86 0.0M
2021-01-14 2,333.35 2,333.35 2,333.35 2,333.35 0.0M
2021-01-13 2,291.44 2,291.44 2,291.44 2,291.44 0.0M
2021-01-12 2,303.21 2,303.21 2,303.21 2,303.21 0.0M
2021-01-11 2,441.62 2,441.62 2,441.62 2,441.62 0.0M
2021-01-08 2,451.51 2,451.51 2,451.51 2,451.51 0.0M
2021-01-07 2,515.23 2,515.23 2,515.23 2,515.23 0.0M
2021-01-05 2,520.25 2,520.25 2,520.25 2,520.25 0.0M
2021-01-04 2,501.41 2,501.41 2,501.41 2,501.41 0.0M