OMX Stockholm Basic Resources

SX5510GI
🏛️ sweden →
3,572.63
Last Update: 2025-09-30
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 3,391.90 3,400.31 3,378.44 3,386.66 0.0M
2021-12-29 3,368.92 3,395.22 3,365.04 3,395.22 0.0M
2021-12-28 3,354.54 3,376.48 3,354.54 3,370.06 0.0M
2021-12-27 3,313.74 3,362.67 3,311.18 3,353.37 0.0M
2021-12-23 3,290.21 3,325.28 3,290.21 3,324.70 0.0M
2021-12-22 3,253.04 3,270.43 3,236.35 3,270.43 0.0M
2021-12-21 3,227.25 3,272.47 3,227.25 3,250.39 0.0M
2021-12-20 3,220.11 3,237.03 3,198.84 3,205.51 0.0M
2021-12-17 3,262.71 3,299.88 3,262.71 3,289.35 0.0M
2021-12-16 3,279.82 3,299.12 3,265.00 3,277.42 0.0M
2021-12-15 3,246.69 3,265.67 3,221.97 3,226.00 0.0M
2021-12-14 3,277.65 3,286.50 3,238.67 3,240.36 0.0M
2021-12-13 3,289.65 3,317.36 3,261.68 3,262.53 0.0M
2021-12-10 3,264.39 3,293.85 3,257.45 3,266.75 0.0M
2021-12-09 3,279.18 3,289.68 3,262.16 3,280.57 0.0M
2021-12-08 3,274.95 3,296.59 3,259.84 3,266.39 0.0M
2021-12-07 3,215.27 3,283.64 3,215.27 3,280.18 0.0M
2021-12-06 3,176.00 3,205.61 3,161.60 3,189.75 0.0M
2021-12-03 3,236.97 3,239.13 3,151.84 3,156.10 0.0M
2021-12-02 3,180.20 3,221.45 3,169.17 3,221.27 0.0M
2021-12-01 3,161.34 3,226.82 3,159.08 3,220.85 0.0M
2021-11-30 3,122.11 3,174.65 3,115.83 3,140.87 0.0M
2021-11-29 3,140.99 3,186.36 3,132.93 3,162.78 0.0M
2021-11-26 3,136.30 3,143.71 3,108.69 3,110.85 0.0M
2021-11-25 3,203.44 3,227.68 3,196.68 3,220.16 0.0M
2021-11-24 3,186.57 3,216.25 3,181.41 3,190.66 0.0M
2021-11-23 3,186.46 3,212.64 3,168.55 3,186.09 0.0M
2021-11-22 3,192.54 3,221.47 3,187.68 3,208.19 0.0M
2021-11-19 3,188.16 3,198.51 3,154.27 3,183.90 0.0M
2021-11-18 3,169.18 3,188.37 3,156.43 3,174.00 0.0M
2021-11-17 3,160.07 3,180.20 3,152.34 3,180.03 0.0M
2021-11-16 3,138.14 3,166.36 3,127.15 3,163.56 0.0M
2021-11-15 3,139.62 3,144.41 3,120.12 3,134.97 0.0M
2021-11-12 3,121.64 3,152.26 3,108.41 3,152.26 0.0M
2021-11-11 3,057.33 3,125.69 3,057.33 3,121.73 0.0M
2021-11-10 3,054.39 3,058.04 3,027.98 3,055.61 0.0M
2021-11-09 3,031.84 3,059.12 3,027.60 3,049.12 0.0M
2021-11-08 3,028.10 3,045.47 3,019.56 3,039.59 0.0M
2021-11-05 3,042.97 3,052.13 3,031.41 3,031.41 0.0M
2021-11-04 3,063.42 3,064.65 3,039.24 3,048.72 0.0M
2021-11-03 3,017.98 3,047.70 3,015.98 3,047.70 0.0M
2021-11-02 3,032.39 3,033.90 3,012.74 3,017.95 0.0M
2021-11-01 3,012.82 3,050.99 3,011.14 3,047.96 0.0M
2021-10-29 3,013.60 3,013.60 2,978.16 2,988.58 0.0M
2021-10-28 3,003.13 3,026.81 2,989.11 3,026.81 0.0M
2021-10-27 3,018.12 3,032.48 3,007.75 3,007.75 0.0M
2021-10-26 3,035.81 3,046.72 3,023.23 3,035.88 0.0M
2021-10-25 3,074.09 3,074.09 3,029.10 3,059.68 0.0M
2021-10-22 3,038.59 3,079.27 3,034.23 3,055.48 0.0M
2021-10-21 3,057.04 3,066.30 3,044.61 3,058.16 0.0M
2021-10-20 3,069.69 3,083.10 3,038.37 3,077.41 0.0M
2021-10-19 3,085.63 3,104.60 3,080.60 3,091.16 0.0M
2021-10-18 3,084.25 3,110.60 3,061.24 3,066.97 0.0M
2021-10-15 3,070.06 3,096.06 3,060.80 3,083.17 0.0M
2021-10-14 3,025.69 3,065.33 3,021.72 3,059.65 0.0M
2021-10-13 2,964.55 3,007.75 2,951.80 3,002.65 0.0M
2021-10-12 2,944.89 2,974.33 2,910.40 2,973.03 0.0M
2021-10-11 2,951.31 2,975.84 2,947.14 2,970.07 0.0M
2021-10-08 2,980.92 2,984.25 2,950.39 2,952.87 0.0M
2021-10-07 2,936.51 2,992.28 2,933.70 2,974.42 0.0M
2021-10-06 2,903.87 2,925.92 2,872.75 2,903.59 0.0M
2021-10-05 2,900.94 2,930.36 2,878.15 2,927.24 0.0M
2021-10-04 2,892.79 2,922.82 2,875.62 2,898.78 0.0M
2021-10-01 2,883.39 2,931.51 2,871.58 2,904.18 0.0M
2021-09-30 2,925.30 2,951.86 2,909.49 2,927.68 0.0M
2021-09-29 2,925.45 2,925.45 2,898.06 2,906.13 0.0M
2021-09-28 2,946.66 2,956.86 2,914.13 2,918.74 0.0M
2021-09-27 2,989.39 2,992.92 2,941.40 2,958.01 0.0M
2021-09-24 2,978.87 2,978.87 2,944.38 2,963.81 0.0M
2021-09-23 2,977.30 3,003.25 2,966.75 2,988.86 0.0M
2021-09-22 2,919.33 2,945.36 2,908.60 2,940.49 0.0M
2021-09-21 2,924.26 2,933.26 2,882.33 2,882.65 0.0M
2021-09-20 2,948.66 2,955.82 2,897.92 2,905.39 0.0M
2021-09-17 3,060.55 3,063.73 2,989.90 2,993.05 0.0M
2021-09-16 3,057.55 3,078.44 3,048.37 3,051.94 0.0M
2021-09-15 3,071.08 3,079.73 3,060.61 3,070.86 0.0M
2021-09-14 3,100.92 3,100.92 3,064.32 3,072.03 0.0M
2021-09-13 3,133.87 3,140.22 3,091.55 3,098.13 0.0M
2021-09-10 3,159.65 3,188.47 3,149.29 3,166.41 0.0M
2021-09-09 3,152.39 3,179.31 3,144.82 3,156.65 0.0M
2021-09-08 3,204.07 3,204.07 3,170.68 3,179.13 0.0M
2021-09-07 3,230.37 3,237.25 3,216.93 3,221.62 0.0M
2021-09-06 3,232.49 3,249.54 3,227.68 3,242.07 0.0M
2021-09-03 3,231.07 3,258.85 3,225.31 3,225.31 0.0M
2021-09-02 3,198.72 3,222.77 3,193.66 3,216.68 0.0M
2021-09-01 3,233.00 3,235.36 3,173.54 3,189.28 0.0M
2021-08-31 3,250.75 3,267.66 3,207.69 3,209.31 0.0M
2021-08-30 3,260.47 3,269.85 3,242.62 3,245.87 0.0M
2021-08-27 3,229.83 3,253.62 3,229.83 3,248.69 0.0M
2021-08-26 3,239.48 3,242.56 3,208.46 3,234.32 0.0M
2021-08-25 3,256.37 3,264.76 3,246.03 3,252.88 0.0M
2021-08-24 3,262.20 3,268.25 3,239.82 3,264.03 0.0M
2021-08-23 3,276.88 3,280.51 3,234.99 3,249.63 0.0M
2021-08-20 3,228.67 3,246.66 3,201.47 3,242.78 0.0M
2021-08-19 3,262.16 3,276.05 3,218.43 3,231.78 0.0M
2021-08-18 3,349.50 3,359.39 3,303.45 3,310.63 0.0M
2021-08-17 3,340.64 3,361.59 3,335.27 3,344.90 0.0M
2021-08-16 3,386.36 3,388.92 3,336.09 3,349.68 0.0M
2021-08-13 3,411.88 3,418.44 3,396.53 3,409.93 0.0M
2021-08-12 3,408.41 3,418.44 3,401.28 3,410.26 0.0M
2021-08-11 3,390.41 3,407.08 3,378.27 3,407.08 0.0M
2021-08-10 3,352.09 3,378.59 3,352.09 3,378.59 0.0M
2021-08-09 3,326.99 3,341.33 3,317.75 3,341.33 0.0M
2021-08-06 3,365.94 3,366.82 3,339.54 3,339.54 0.0M
2021-08-05 3,381.46 3,395.78 3,362.44 3,364.29 0.0M
2021-08-04 3,381.32 3,392.57 3,371.19 3,387.25 0.0M
2021-08-03 3,334.12 3,366.02 3,327.98 3,365.39 0.0M
2021-08-02 3,354.73 3,366.45 3,337.97 3,337.97 0.0M
2021-07-30 3,320.94 3,345.53 3,306.46 3,337.50 0.0M
2021-07-29 3,331.73 3,363.20 3,329.78 3,347.83 0.0M
2021-07-28 3,315.65 3,320.17 3,305.46 3,319.21 0.0M
2021-07-27 3,313.24 3,323.33 3,291.07 3,320.63 0.0M
2021-07-26 3,282.44 3,330.45 3,282.44 3,318.99 0.0M
2021-07-23 3,254.25 3,280.84 3,225.90 3,280.84 0.0M
2021-07-22 3,247.55 3,265.96 3,220.24 3,225.76 0.0M
2021-07-21 3,190.06 3,234.93 3,167.91 3,223.03 0.0M
2021-07-20 3,128.20 3,167.50 3,106.07 3,157.44 0.0M
2021-07-19 3,139.79 3,142.54 3,094.11 3,111.15 0.0M
2021-07-16 3,222.00 3,222.62 3,153.23 3,169.16 0.0M
2021-07-15 3,211.27 3,226.87 3,200.90 3,204.54 0.0M
2021-07-14 3,189.62 3,229.35 3,189.62 3,215.96 0.0M
2021-07-13 3,174.55 3,198.89 3,174.55 3,189.03 0.0M
2021-07-12 3,150.38 3,179.33 3,130.66 3,179.33 0.0M
2021-07-09 3,101.84 3,160.44 3,093.75 3,152.87 0.0M
2021-07-08 3,118.95 3,119.51 3,068.90 3,086.57 0.0M
2021-07-07 3,080.49 3,127.78 3,080.49 3,127.78 0.0M
2021-07-06 3,115.28 3,119.72 3,067.00 3,069.92 0.0M
2021-07-05 3,088.01 3,117.17 3,088.01 3,116.33 0.0M
2021-07-02 3,079.10 3,104.79 3,073.53 3,090.32 0.0M
2021-07-01 3,055.49 3,080.79 3,052.13 3,059.54 0.0M
2021-06-30 3,043.25 3,050.21 3,007.18 3,038.34 0.0M
2021-06-29 3,003.18 3,045.52 3,003.18 3,042.66 0.0M
2021-06-28 2,997.71 3,016.45 2,993.41 3,000.91 0.0M
2021-06-24 2,978.63 2,996.54 2,978.36 2,993.98 0.0M
2021-06-23 2,998.22 3,007.39 2,968.38 2,973.22 0.0M
2021-06-22 2,980.26 2,991.55 2,953.75 2,988.12 0.0M
2021-06-21 2,930.64 2,977.22 2,913.65 2,970.21 0.0M
2021-06-18 2,997.28 3,021.53 2,947.72 2,947.72 0.0M
2021-06-17 3,046.25 3,050.65 3,007.37 3,007.37 0.0M
2021-06-16 3,045.00 3,071.89 3,028.12 3,063.24 0.0M
2021-06-15 3,087.67 3,097.68 3,032.42 3,038.23 0.0M
2021-06-14 3,100.56 3,119.79 3,093.34 3,093.34 0.0M
2021-06-11 3,053.84 3,105.27 3,053.06 3,098.13 0.0M
2021-06-10 3,061.20 3,072.49 3,048.66 3,050.28 0.0M
2021-06-09 3,095.35 3,095.35 3,050.92 3,058.58 0.0M
2021-06-08 3,075.38 3,106.84 3,074.81 3,095.45 0.0M
2021-06-07 3,100.90 3,120.54 3,087.26 3,087.26 0.0M
2021-06-04 3,107.80 3,133.83 3,097.92 3,104.79 0.0M
2021-06-03 3,109.91 3,109.91 3,077.13 3,098.80 0.0M
2021-06-02 3,103.57 3,123.33 3,091.52 3,111.30 0.0M
2021-06-01 3,076.49 3,122.82 3,076.49 3,101.04 0.0M
2021-05-31 3,076.24 3,087.57 3,060.12 3,061.52 0.0M
2021-05-28 3,077.87 3,087.14 3,054.33 3,073.34 0.0M
2021-05-27 3,040.26 3,079.29 3,039.38 3,070.26 0.0M
2021-05-26 3,084.89 3,091.20 3,035.99 3,041.26 0.0M
2021-05-25 3,089.53 3,106.42 3,074.21 3,078.47 0.0M
2021-05-24 3,099.00 3,105.01 3,087.11 3,096.88 0.0M
2021-05-21 3,118.56 3,121.62 3,079.27 3,098.23 0.0M
2021-05-20 3,098.72 3,118.27 3,071.25 3,113.90 0.0M
2021-05-19 3,118.66 3,128.60 3,067.42 3,086.09 0.0M
2021-05-18 3,206.42 3,208.51 3,168.36 3,181.17 0.0M
2021-05-17 3,194.29 3,199.18 3,147.93 3,169.93 0.0M
2021-05-14 3,199.75 3,205.50 3,168.94 3,186.95 0.0M
2021-05-12 3,164.87 3,201.81 3,164.87 3,185.05 0.0M
2021-05-11 3,225.55 3,228.10 3,157.02 3,170.54 0.0M
2021-05-10 3,250.01 3,272.25 3,237.75 3,272.25 0.0M
2021-05-07 3,252.94 3,252.94 3,217.84 3,227.02 0.0M
2021-05-06 3,217.95 3,224.04 3,178.71 3,224.04 0.0M
2021-05-05 3,150.45 3,215.18 3,147.84 3,215.03 0.0M
2021-05-04 3,169.98 3,174.00 3,107.98 3,116.99 0.0M
2021-05-03 3,146.08 3,162.62 3,133.16 3,157.78 0.0M
2021-04-30 3,205.57 3,207.21 3,132.83 3,133.14 0.0M
2021-04-29 3,209.29 3,241.14 3,194.26 3,199.47 0.0M
2021-04-28 3,202.63 3,207.85 3,173.74 3,193.49 0.0M
2021-04-27 3,216.84 3,216.84 3,178.49 3,200.33 0.0M
2021-04-26 3,244.41 3,252.66 3,213.90 3,232.31 0.0M
2021-04-23 3,181.20 3,217.57 3,171.97 3,210.68 0.0M
2021-04-22 3,197.38 3,197.60 3,171.19 3,182.36 0.0M
2021-04-21 3,213.06 3,233.90 3,186.35 3,208.38 0.0M
2021-04-20 3,265.99 3,284.76 3,191.29 3,198.08 0.0M
2021-04-19 3,278.50 3,295.15 3,263.05 3,269.01 0.0M
2021-04-16 3,235.68 3,278.50 3,232.50 3,278.50 0.0M
2021-04-15 3,173.57 3,227.43 3,173.57 3,224.67 0.0M
2021-04-14 3,172.43 3,173.34 3,143.94 3,158.52 0.0M
2021-04-13 3,171.78 3,188.24 3,155.85 3,167.67 0.0M
2021-04-12 3,185.77 3,187.88 3,160.71 3,163.22 0.0M
2021-04-09 3,187.99 3,195.16 3,174.55 3,193.49 0.0M
2021-04-08 3,206.43 3,207.07 3,167.13 3,186.81 0.0M
2021-04-07 3,200.34 3,201.09 3,166.30 3,190.47 0.0M
2021-04-06 3,178.82 3,203.64 3,177.76 3,192.84 0.0M
2021-04-01 3,123.45 3,145.76 3,114.85 3,136.31 0.0M
2021-03-31 3,150.39 3,163.42 3,110.71 3,110.71 0.0M
2021-03-30 3,103.25 3,153.90 3,103.25 3,153.90 0.0M
2021-03-29 3,101.22 3,110.60 3,084.77 3,088.76 0.0M
2021-03-26 3,061.34 3,100.54 3,061.34 3,099.60 0.0M
2021-03-25 3,052.81 3,067.10 3,008.85 3,042.15 0.0M
2021-03-24 3,024.88 3,071.95 3,024.88 3,065.79 0.0M
2021-03-23 3,074.97 3,077.06 3,035.95 3,053.18 0.0M
2021-03-22 3,113.23 3,121.69 3,079.07 3,080.71 0.0M
2021-03-19 3,114.75 3,135.62 3,100.41 3,121.57 0.0M
2021-03-18 3,083.47 3,139.87 3,083.47 3,137.03 0.0M
2021-03-17 3,093.75 3,096.03 3,048.56 3,061.93 0.0M
2021-03-16 3,091.21 3,101.36 3,074.68 3,094.88 0.0M
2021-03-15 3,104.71 3,126.33 3,069.17 3,075.92 0.0M
2021-03-12 3,079.59 3,094.70 3,066.83 3,094.27 0.0M
2021-03-11 3,059.01 3,092.12 3,059.01 3,090.07 0.0M
2021-03-10 3,054.54 3,064.09 3,033.33 3,045.85 0.0M
2021-03-09 3,045.46 3,059.48 3,022.42 3,059.48 0.0M
2021-03-08 2,985.50 3,051.09 2,985.50 3,048.96 0.0M
2021-03-05 2,966.71 3,005.39 2,947.31 2,965.38 0.0M
2021-03-04 3,018.20 3,024.23 2,971.91 2,979.71 0.0M
2021-03-03 3,013.39 3,050.74 3,008.93 3,040.00 0.0M
2021-03-02 2,975.91 3,007.00 2,967.58 2,998.08 0.0M
2021-03-01 2,966.03 2,985.79 2,963.09 2,983.10 0.0M
2021-02-26 2,913.21 2,943.12 2,910.03 2,928.61 0.0M
2021-02-25 2,995.26 3,009.17 2,969.17 2,977.08 0.0M
2021-02-24 2,921.84 2,984.02 2,921.84 2,975.40 0.0M
2021-02-23 2,965.68 2,979.36 2,886.94 2,922.68 0.0M
2021-02-22 2,986.00 2,986.22 2,947.94 2,955.53 0.0M
2021-02-19 2,933.72 2,984.07 2,923.57 2,984.07 0.0M
2021-02-18 2,933.46 2,956.94 2,910.76 2,916.67 0.0M
2021-02-17 2,962.46 2,980.72 2,919.90 2,922.68 0.0M
2021-02-16 2,950.65 2,983.57 2,943.53 2,970.13 0.0M
2021-02-15 2,915.97 2,947.72 2,912.76 2,947.53 0.0M
2021-02-12 2,865.52 2,906.08 2,865.52 2,904.68 0.0M
2021-02-11 2,856.26 2,869.37 2,842.98 2,867.07 0.0M
2021-02-10 2,855.50 2,872.09 2,832.48 2,850.80 0.0M
2021-02-09 2,876.59 2,876.59 2,839.05 2,846.08 0.0M
2021-02-08 2,866.55 2,886.11 2,863.81 2,872.90 0.0M
2021-02-05 2,853.63 2,874.23 2,838.77 2,851.92 0.0M
2021-02-04 2,867.96 2,867.96 2,837.02 2,849.01 0.0M
2021-02-03 2,895.03 2,895.03 2,849.77 2,863.26 0.0M
2021-02-02 2,893.98 2,922.54 2,855.28 2,875.89 0.0M
2021-02-01 2,832.81 2,887.65 2,832.81 2,887.65 0.0M
2021-01-29 2,789.33 2,822.77 2,757.80 2,804.39 0.0M
2021-01-28 2,771.55 2,813.09 2,727.77 2,796.09 0.0M
2021-01-27 2,844.57 2,849.39 2,762.42 2,792.95 0.0M
2021-01-26 2,830.69 2,857.62 2,828.49 2,852.32 0.0M
2021-01-25 2,898.18 2,910.92 2,824.72 2,831.71 0.0M
2021-01-22 2,892.25 2,896.18 2,860.16 2,882.84 0.0M
2021-01-21 2,910.86 2,921.15 2,885.25 2,906.42 0.0M
2021-01-20 2,872.41 2,899.14 2,872.41 2,881.09 0.0M
2021-01-19 2,885.10 2,901.76 2,850.62 2,855.38 0.0M
2021-01-18 2,830.74 2,871.00 2,830.74 2,866.89 0.0M
2021-01-15 2,882.68 2,887.95 2,824.08 2,834.48 0.0M
2021-01-14 2,891.23 2,905.08 2,867.88 2,883.67 0.0M
2021-01-13 2,893.46 2,898.88 2,883.90 2,889.87 0.0M
2021-01-12 2,871.87 2,904.97 2,870.54 2,890.76 0.0M
2021-01-11 2,871.44 2,881.71 2,851.20 2,859.90 0.0M
2021-01-08 2,878.59 2,887.83 2,859.21 2,882.70 0.0M
2021-01-07 2,820.24 2,865.68 2,820.24 2,865.68 0.0M
2021-01-05 2,767.36 2,789.87 2,758.60 2,761.04 0.0M
2021-01-04 2,748.71 2,799.28 2,748.71 2,773.25 0.0M