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
2023-12-29 5,154.34 5,154.34 5,149.63 5,149.63 0.0M
2023-12-28 5,142.85 5,142.85 5,142.85 5,142.85 0.0M
2023-12-27 5,095.89 5,095.89 5,095.89 5,095.89 0.0M
2023-12-22 5,029.75 5,029.75 5,029.75 5,029.75 0.0M
2023-12-21 5,084.90 5,084.90 5,084.90 5,084.90 0.0M
2023-12-20 5,053.67 5,053.67 5,053.67 5,053.67 0.0M
2023-12-19 4,967.47 4,967.47 4,967.47 4,967.47 0.0M
2023-12-18 4,932.37 4,932.37 4,932.37 4,932.37 0.0M
2023-12-15 4,870.98 4,870.98 4,870.98 4,870.98 0.0M
2023-12-14 4,819.49 4,819.49 4,819.49 4,819.49 0.0M
2023-12-13 4,802.39 4,802.39 4,802.39 4,802.39 0.0M
2023-12-12 4,745.48 4,745.48 4,745.48 4,745.48 0.0M
2023-12-11 4,639.50 4,639.50 4,639.50 4,639.50 0.0M
2023-12-08 4,667.67 4,667.67 4,667.67 4,667.67 0.0M
2023-12-07 4,588.32 4,588.32 4,588.32 4,588.32 0.0M
2023-12-06 4,650.48 4,650.48 4,650.48 4,650.48 0.0M
2023-12-05 4,720.01 4,720.01 4,720.01 4,720.01 0.0M
2023-12-04 4,726.36 4,726.36 4,726.36 4,726.36 0.0M
2023-12-01 4,700.92 4,700.92 4,700.92 4,700.92 0.0M
2023-11-30 4,622.82 4,622.82 4,622.82 4,622.82 0.0M
2023-11-29 4,684.59 4,684.59 4,684.59 4,684.59 0.0M
2023-11-28 4,649.61 4,649.61 4,649.61 4,649.61 0.0M
2023-11-27 4,628.99 4,628.99 4,628.99 4,628.99 0.0M
2023-11-24 4,843.56 4,843.56 4,843.56 4,843.56 0.0M
2023-11-23 4,852.71 4,852.71 4,852.71 4,852.71 0.0M
2023-11-22 4,842.69 4,842.69 4,842.69 4,842.69 0.0M
2023-11-21 4,805.32 4,805.32 4,805.32 4,805.32 0.0M
2023-11-20 4,851.87 4,851.87 4,851.87 4,851.87 0.0M
2023-11-17 4,746.33 4,746.33 4,746.33 4,746.33 0.0M
2023-11-16 4,713.37 4,713.37 4,713.37 4,713.37 0.0M
2023-11-15 4,751.78 4,751.78 4,751.78 4,751.78 0.0M
2023-11-14 4,771.41 4,771.41 4,771.41 4,771.41 0.0M
2023-11-13 4,774.97 4,774.97 4,774.97 4,774.97 0.0M
2023-11-10 4,771.81 4,771.81 4,771.81 4,771.81 0.0M
2023-11-09 4,765.53 4,765.53 4,765.53 4,765.53 0.0M
2023-11-08 4,765.71 4,765.71 4,765.71 4,765.71 0.0M
2023-11-07 4,823.71 4,823.71 4,823.71 4,823.71 0.0M
2023-11-06 4,807.98 4,807.98 4,807.98 4,807.98 0.0M
2023-11-03 4,884.66 4,884.66 4,884.66 4,884.66 0.0M
2023-11-02 4,863.04 4,863.04 4,863.04 4,863.04 0.0M
2023-11-01 4,911.34 4,911.34 4,911.34 4,911.34 0.0M
2023-10-31 4,813.22 4,813.22 4,813.22 4,813.22 0.0M
2023-10-30 4,781.48 4,781.48 4,781.48 4,781.48 0.0M
2023-10-27 4,754.06 4,754.06 4,754.06 4,754.06 0.0M
2023-10-26 4,877.42 4,877.42 4,877.42 4,877.42 0.0M
2023-10-25 4,829.98 4,829.98 4,829.98 4,829.98 0.0M
2023-10-24 4,833.33 4,833.33 4,833.33 4,833.33 0.0M
2023-10-23 4,746.33 4,746.33 4,746.33 4,746.33 0.0M
2023-10-20 4,739.56 4,739.56 4,739.56 4,739.56 0.0M
2023-10-19 4,789.04 4,789.04 4,789.04 4,789.04 0.0M
2023-10-18 4,869.44 4,869.44 4,869.44 4,869.44 0.0M
2023-10-17 4,913.05 4,913.05 4,913.05 4,913.05 0.0M
2023-10-16 4,906.68 4,906.68 4,906.68 4,906.68 0.0M
2023-10-13 4,941.07 4,941.07 4,941.07 4,941.07 0.0M
2023-10-12 5,038.38 5,038.38 5,038.38 5,038.38 0.0M
2023-10-11 4,948.04 4,948.04 4,948.04 4,948.04 0.0M
2023-10-10 4,916.10 4,916.10 4,916.10 4,916.10 0.0M
2023-10-09 4,894.96 4,894.96 4,894.96 4,894.96 0.0M
2023-10-06 4,563.26 4,563.26 4,563.26 4,563.26 0.0M
2023-10-05 4,679.69 4,679.69 4,679.69 4,679.69 0.0M
2023-10-04 4,610.73 4,610.73 4,610.73 4,610.73 0.0M
2023-10-03 4,801.79 4,801.79 4,801.79 4,801.79 0.0M
2023-10-02 4,814.54 4,814.54 4,814.54 4,814.54 0.0M
2023-09-29 4,797.32 4,797.32 4,797.32 4,797.32 0.0M
2023-09-28 4,831.12 4,831.12 4,831.12 4,831.12 0.0M
2023-09-27 4,800.72 4,800.72 4,800.72 4,800.72 0.0M
2023-09-26 4,753.49 4,753.49 4,753.49 4,753.49 0.0M
2023-09-25 4,786.73 4,786.73 4,786.73 4,786.73 0.0M
2023-09-22 4,903.64 4,903.64 4,903.64 4,903.64 0.0M
2023-09-21 4,938.46 4,938.46 4,938.46 4,938.46 0.0M
2023-09-20 4,986.63 4,986.63 4,986.63 4,986.63 0.0M
2023-09-19 5,173.15 5,173.15 5,173.15 5,173.15 0.0M
2023-09-18 5,252.00 5,252.00 5,252.00 5,252.00 0.0M
2023-09-15 5,283.18 5,283.18 5,283.18 5,283.18 0.0M
2023-09-14 5,261.95 5,261.95 5,261.95 5,261.95 0.0M
2023-09-13 5,167.49 5,167.49 5,167.49 5,167.49 0.0M
2023-09-12 5,179.61 5,179.61 5,179.61 5,179.61 0.0M
2023-09-11 5,173.09 5,173.09 5,173.09 5,173.09 0.0M
2023-09-08 5,105.33 5,105.33 5,105.33 5,105.33 0.0M
2023-09-07 5,088.41 5,088.41 5,088.41 5,088.41 0.0M
2023-09-06 5,067.04 5,067.04 5,067.04 5,067.04 0.0M
2023-09-05 5,056.50 5,056.50 5,056.50 5,056.50 0.0M
2023-09-04 5,060.64 5,060.64 5,060.64 5,060.64 0.0M
2023-09-01 5,031.79 5,031.79 5,031.79 5,031.79 0.0M
2023-08-31 5,016.00 5,016.00 5,016.00 5,016.00 0.0M
2023-08-30 5,002.68 5,002.68 5,002.68 5,002.68 0.0M
2023-08-29 4,959.91 4,959.91 4,959.91 4,959.91 0.0M
2023-08-28 4,994.42 4,994.42 4,994.42 4,994.42 0.0M
2023-08-25 4,890.69 4,890.69 4,890.69 4,890.69 0.0M
2023-08-24 4,866.82 4,866.82 4,866.82 4,866.82 0.0M
2023-08-23 4,885.11 4,885.11 4,885.11 4,885.11 0.0M
2023-08-22 4,794.42 4,794.42 4,794.42 4,794.42 0.0M
2023-08-21 4,823.97 4,823.97 4,823.97 4,823.97 0.0M
2023-08-18 4,745.24 4,745.24 4,745.24 4,745.24 0.0M
2023-08-17 4,756.30 4,756.30 4,756.30 4,756.30 0.0M
2023-08-16 4,812.44 4,812.44 4,812.44 4,812.44 0.0M
2023-08-15 4,832.74 4,832.74 4,832.74 4,832.74 0.0M
2023-08-14 4,845.51 4,845.51 4,845.51 4,845.51 0.0M
2023-08-11 4,848.05 4,848.05 4,848.05 4,848.05 0.0M
2023-08-10 4,847.63 4,847.63 4,847.63 4,847.63 0.0M
2023-08-09 4,921.80 4,921.80 4,921.80 4,921.80 0.0M
2023-08-08 4,899.53 4,899.53 4,899.53 4,899.53 0.0M
2023-08-07 4,920.01 4,920.01 4,920.01 4,920.01 0.0M
2023-08-04 4,890.54 4,890.54 4,890.54 4,890.54 0.0M
2023-08-03 4,839.96 4,839.96 4,839.96 4,839.96 0.0M
2023-08-02 4,866.76 4,866.76 4,866.76 4,866.76 0.0M
2023-08-01 4,865.25 4,865.25 4,865.25 4,865.25 0.0M
2023-07-31 4,864.04 4,864.04 4,864.04 4,864.04 0.0M
2023-07-28 4,808.46 4,808.46 4,808.46 4,808.46 0.0M
2023-07-27 4,801.68 4,801.68 4,801.68 4,801.68 0.0M
2023-07-26 4,701.14 4,701.14 4,701.14 4,701.14 0.0M
2023-07-25 4,746.18 4,746.18 4,746.18 4,746.18 0.0M
2023-07-24 4,942.38 4,942.38 4,942.38 4,942.38 0.0M
2023-07-21 4,995.25 4,995.25 4,995.25 4,995.25 0.0M
2023-07-20 5,204.51 5,204.51 5,204.51 5,204.51 0.0M
2023-07-19 5,038.87 5,038.87 5,038.87 5,038.87 0.0M
2023-07-18 5,032.95 5,032.95 5,032.95 5,032.95 0.0M
2023-07-17 4,968.07 4,968.07 4,968.07 4,968.07 0.0M
2023-07-14 4,969.68 4,969.68 4,969.68 4,969.68 0.0M
2023-07-13 5,101.38 5,101.38 5,101.38 5,101.38 0.0M
2023-07-12 5,130.63 5,130.63 5,130.63 5,130.63 0.0M
2023-07-11 5,069.65 5,069.65 5,069.65 5,069.65 0.0M
2023-07-10 5,030.32 5,030.32 5,030.32 5,030.32 0.0M
2023-07-07 4,992.25 4,992.25 4,992.25 4,992.25 0.0M
2023-07-06 4,967.86 4,967.86 4,967.86 4,967.86 0.0M
2023-07-05 4,993.90 4,993.90 4,993.90 4,993.90 0.0M
2023-07-04 4,916.04 4,916.04 4,916.04 4,916.04 0.0M
2023-07-03 5,101.22 5,101.22 5,101.22 5,101.22 0.0M
2023-06-30 5,045.77 5,045.77 5,045.77 5,045.77 0.0M
2023-06-29 5,009.59 5,009.59 5,009.59 5,009.59 0.0M
2023-06-28 4,998.22 4,998.22 4,998.22 4,998.22 0.0M
2023-06-27 4,928.04 4,928.04 4,928.04 4,928.04 0.0M
2023-06-26 4,931.58 4,931.58 4,931.58 4,931.58 0.0M
2023-06-22 5,132.64 5,132.64 5,132.64 5,132.64 0.0M
2023-06-21 5,248.65 5,248.65 5,248.65 5,248.65 0.0M
2023-06-20 5,286.71 5,286.71 5,286.71 5,286.71 0.0M
2023-06-19 5,170.00 5,170.00 5,170.00 5,170.00 0.0M
2023-06-16 5,177.15 5,177.15 5,177.15 5,177.15 0.0M
2023-06-15 5,061.56 5,061.56 5,061.56 5,061.56 0.0M
2023-06-14 5,030.69 5,030.69 5,030.69 5,030.69 0.0M
2023-06-13 5,124.65 5,124.65 5,124.65 5,124.65 0.0M
2023-06-12 5,125.87 5,125.87 5,125.87 5,125.87 0.0M
2023-06-09 5,083.74 5,083.74 5,083.74 5,083.74 0.0M
2023-06-08 5,044.70 5,044.70 5,044.70 5,044.70 0.0M
2023-06-07 4,972.97 4,972.97 4,972.97 4,972.97 0.0M
2023-06-05 5,089.74 5,089.74 5,089.74 5,089.74 0.0M
2023-06-02 5,162.51 5,162.51 5,162.51 5,162.51 0.0M
2023-06-01 5,152.64 5,152.64 5,152.64 5,152.64 0.0M
2023-05-31 5,106.96 5,106.96 5,106.96 5,106.96 0.0M
2023-05-30 5,063.93 5,063.93 5,063.93 5,063.93 0.0M
2023-05-29 5,142.08 5,142.08 5,142.08 5,142.08 0.0M
2023-05-26 5,071.73 5,071.73 5,071.73 5,071.73 0.0M
2023-05-25 4,962.19 4,962.19 4,962.19 4,962.19 0.0M
2023-05-24 4,976.79 4,976.79 4,976.79 4,976.79 0.0M
2023-05-23 5,051.97 5,051.97 5,051.97 5,051.97 0.0M
2023-05-22 5,196.08 5,196.08 5,196.08 5,196.08 0.0M
2023-05-19 5,167.14 5,167.14 5,167.14 5,167.14 0.0M
2023-05-17 5,340.48 5,340.48 5,340.48 5,340.48 0.0M
2023-05-16 5,247.76 5,247.76 5,247.76 5,247.76 0.0M
2023-05-15 5,201.85 5,201.85 5,201.85 5,201.85 0.0M
2023-05-12 5,159.04 5,159.04 5,159.04 5,159.04 0.0M
2023-05-11 5,020.34 5,020.34 5,020.34 5,020.34 0.0M
2023-05-10 5,079.19 5,079.19 5,079.19 5,079.19 0.0M
2023-05-09 5,126.01 5,126.01 5,126.01 5,126.01 0.0M
2023-05-08 5,099.39 5,099.39 5,099.39 5,099.39 0.0M
2023-05-05 5,118.96 5,118.96 5,118.96 5,118.96 0.0M
2023-05-04 5,087.77 5,087.77 5,087.77 5,087.77 0.0M
2023-05-03 5,121.41 5,121.41 5,121.41 5,121.41 0.0M
2023-05-02 4,979.58 4,979.58 4,979.58 4,979.58 0.0M
2023-04-28 4,941.57 4,941.57 4,941.57 4,941.57 0.0M
2023-04-27 5,046.27 5,046.27 5,046.27 5,046.27 0.0M
2023-04-26 5,103.99 5,103.99 5,103.99 5,103.99 0.0M
2023-04-25 5,101.46 5,101.46 5,101.46 5,101.46 0.0M
2023-04-24 5,177.65 5,177.65 5,177.65 5,177.65 0.0M
2023-04-21 5,126.82 5,126.82 5,126.82 5,126.82 0.0M
2023-04-20 5,227.75 5,227.75 5,227.75 5,227.75 0.0M
2023-04-19 5,273.57 5,273.57 5,273.57 5,273.57 0.0M
2023-04-18 5,273.89 5,273.89 5,273.89 5,273.89 0.0M
2023-04-17 5,385.28 5,385.28 5,385.28 5,385.28 0.0M
2023-04-14 5,324.89 5,324.89 5,324.89 5,324.89 0.0M
2023-04-13 5,469.86 5,469.86 5,469.86 5,469.86 0.0M
2023-04-12 5,493.33 5,493.33 5,493.33 5,493.33 0.0M
2023-04-11 5,432.60 5,432.60 5,432.60 5,432.60 0.0M
2023-04-06 5,356.00 5,356.00 5,356.00 5,356.00 0.0M
2023-04-05 5,382.73 5,382.73 5,382.73 5,382.73 0.0M
2023-04-04 5,423.99 5,423.99 5,423.99 5,423.99 0.0M
2023-04-03 5,293.02 5,293.02 5,293.02 5,293.02 0.0M
2023-03-31 5,305.61 5,305.61 5,305.61 5,305.61 0.0M
2023-03-30 5,306.24 5,306.24 5,306.24 5,306.24 0.0M
2023-03-29 5,277.96 5,277.96 5,277.96 5,277.96 0.0M
2023-03-28 5,268.22 5,268.22 5,268.22 5,268.22 0.0M
2023-03-27 5,244.54 5,244.54 5,244.54 5,244.54 0.0M
2023-03-24 5,175.60 5,175.60 5,175.60 5,175.60 0.0M
2023-03-23 5,151.61 5,151.61 5,151.61 5,151.61 0.0M
2023-03-22 5,098.68 5,098.68 5,098.68 5,098.68 0.0M
2023-03-21 5,089.45 5,089.45 5,089.45 5,089.45 0.0M
2023-03-20 4,987.05 4,987.05 4,987.05 4,987.05 0.0M
2023-03-17 4,942.62 4,942.62 4,942.62 4,942.62 0.0M
2023-03-16 5,099.24 5,099.24 5,099.24 5,099.24 0.0M
2023-03-15 5,056.64 5,056.64 5,056.64 5,056.64 0.0M
2023-03-14 5,292.20 5,292.20 5,292.20 5,292.20 0.0M
2023-03-13 5,117.89 5,117.89 5,117.89 5,117.89 0.0M
2023-03-10 5,189.42 5,189.42 5,189.42 5,189.42 0.0M
2023-03-09 5,300.58 5,300.58 5,300.58 5,300.58 0.0M
2023-03-08 5,274.39 5,274.39 5,274.39 5,274.39 0.0M
2023-03-07 5,307.85 5,307.85 5,307.85 5,307.85 0.0M
2023-03-06 5,270.26 5,270.26 5,270.26 5,270.26 0.0M
2023-03-03 5,223.65 5,223.65 5,223.65 5,223.65 0.0M
2023-03-02 5,132.29 5,132.29 5,132.29 5,132.29 0.0M
2023-03-01 5,167.37 5,167.37 5,167.37 5,167.37 0.0M
2023-02-28 5,143.13 5,143.13 5,143.13 5,143.13 0.0M
2023-02-27 5,070.92 5,070.92 5,070.92 5,070.92 0.0M
2023-02-24 4,992.05 4,992.05 4,992.05 4,992.05 0.0M
2023-02-23 4,875.02 4,875.02 4,875.02 4,875.02 0.0M
2023-02-22 4,790.81 4,790.81 4,790.81 4,790.81 0.0M
2023-02-21 4,770.71 4,770.71 4,770.71 4,770.71 0.0M
2023-02-20 4,591.40 4,591.40 4,591.40 4,591.40 0.0M
2023-02-17 4,584.30 4,584.30 4,584.30 4,584.30 0.0M
2023-02-16 4,624.81 4,624.81 4,624.81 4,624.81 0.0M
2023-02-15 4,509.25 4,509.25 4,509.25 4,509.25 0.0M
2023-02-14 4,461.98 4,461.98 4,461.98 4,461.98 0.0M
2023-02-13 4,463.97 4,463.97 4,463.97 4,463.97 0.0M
2023-02-10 4,188.88 4,188.88 4,188.88 4,188.88 0.0M
2023-02-09 3,811.18 3,811.18 3,811.18 3,811.18 0.0M
2023-02-08 3,898.85 3,898.85 3,898.85 3,898.85 0.0M
2023-02-07 3,868.60 3,868.60 3,868.60 3,868.60 0.0M
2023-02-06 3,884.37 3,884.37 3,884.37 3,884.37 0.0M
2023-02-03 3,882.00 3,882.00 3,882.00 3,882.00 0.0M
2023-02-02 3,854.16 3,854.16 3,854.16 3,854.16 0.0M
2023-02-01 3,866.40 3,866.40 3,866.40 3,866.40 0.0M
2023-01-31 3,830.60 3,830.60 3,830.60 3,830.60 0.0M
2023-01-30 3,832.23 3,832.23 3,832.23 3,832.23 0.0M
2023-01-27 3,850.50 3,850.50 3,850.50 3,850.50 0.0M
2023-01-26 3,840.72 3,840.72 3,840.72 3,840.72 0.0M
2023-01-25 3,804.88 3,804.88 3,804.88 3,804.88 0.0M
2023-01-24 3,807.70 3,807.70 3,807.70 3,807.70 0.0M
2023-01-23 3,810.07 3,810.07 3,810.07 3,810.07 0.0M
2023-01-20 3,840.48 3,840.48 3,840.48 3,840.48 0.0M
2023-01-19 3,821.44 3,821.44 3,821.44 3,821.44 0.0M
2023-01-18 3,810.03 3,810.03 3,810.03 3,810.03 0.0M
2023-01-17 3,787.42 3,787.42 3,787.42 3,787.42 0.0M
2023-01-16 3,739.78 3,739.78 3,739.78 3,739.78 0.0M
2023-01-13 3,692.11 3,692.11 3,692.11 3,692.11 0.0M
2023-01-12 3,690.93 3,690.93 3,690.93 3,690.93 0.0M
2023-01-11 3,650.41 3,650.41 3,650.41 3,650.41 0.0M
2023-01-10 3,698.29 3,698.29 3,698.29 3,698.29 0.0M
2023-01-09 3,696.46 3,696.46 3,696.46 3,696.46 0.0M
2023-01-05 3,654.69 3,654.69 3,654.69 3,654.69 0.0M
2023-01-04 3,597.28 3,597.28 3,597.28 3,597.28 0.0M
2023-01-03 3,692.25 3,692.25 3,692.25 3,692.25 0.0M
2023-01-02 3,681.74 3,681.74 3,681.74 3,681.74 0.0M