OMX Stockholm Benchmark Cap GI

OMXSBCAPGI
🏛️ sweden →
2,360.72
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 2,180.59 2,187.87 2,178.29 2,182.75 0.0M
2021-12-29 2,183.11 2,187.30 2,172.40 2,180.91 0.0M
2021-12-28 2,171.06 2,186.88 2,169.75 2,181.77 0.0M
2021-12-27 2,141.17 2,171.42 2,138.86 2,168.11 0.0M
2021-12-23 2,113.11 2,143.41 2,112.39 2,143.34 0.0M
2021-12-22 2,098.36 2,108.13 2,090.37 2,108.13 0.0M
2021-12-21 2,080.47 2,093.46 2,077.99 2,092.46 0.0M
2021-12-20 2,041.23 2,069.77 2,037.32 2,062.17 0.0M
2021-12-17 2,081.07 2,087.44 2,060.85 2,081.72 0.0M
2021-12-16 2,105.17 2,106.98 2,085.90 2,088.98 0.0M
2021-12-15 2,064.36 2,076.98 2,058.95 2,070.95 0.0M
2021-12-14 2,097.80 2,106.14 2,057.32 2,060.43 0.0M
2021-12-13 2,106.62 2,125.16 2,090.71 2,091.72 0.0M
2021-12-10 2,101.06 2,112.21 2,096.33 2,100.70 0.0M
2021-12-09 2,120.13 2,126.03 2,106.65 2,112.55 0.0M
2021-12-08 2,114.67 2,135.44 2,106.42 2,110.79 0.0M
2021-12-07 2,078.39 2,118.21 2,077.93 2,115.64 0.0M
2021-12-06 2,061.50 2,067.32 2,040.12 2,061.24 0.0M
2021-12-03 2,085.02 2,085.98 2,041.25 2,043.47 0.0M
2021-12-02 2,070.59 2,081.44 2,049.29 2,069.46 0.0M
2021-12-01 2,073.39 2,097.29 2,059.11 2,095.97 0.0M
2021-11-30 2,056.14 2,089.95 2,044.94 2,058.48 0.0M
2021-11-29 2,068.22 2,090.88 2,065.16 2,079.51 0.0M
2021-11-26 2,058.71 2,077.79 2,049.54 2,050.34 0.0M
2021-11-25 2,117.60 2,132.18 2,111.44 2,121.55 0.0M
2021-11-24 2,113.85 2,126.64 2,097.10 2,111.44 0.0M
2021-11-23 2,133.95 2,134.57 2,105.80 2,108.34 0.0M
2021-11-22 2,163.46 2,168.32 2,151.03 2,151.03 0.0M
2021-11-19 2,159.90 2,168.93 2,146.09 2,158.64 0.0M
2021-11-18 2,162.22 2,166.85 2,148.43 2,154.34 0.0M
2021-11-17 2,154.02 2,165.06 2,151.38 2,162.17 0.0M
2021-11-16 2,154.04 2,164.88 2,145.09 2,161.03 0.0M
2021-11-15 2,138.73 2,149.95 2,135.09 2,149.46 0.0M
2021-11-12 2,120.20 2,140.62 2,119.64 2,140.62 0.0M
2021-11-11 2,099.58 2,118.83 2,095.50 2,116.85 0.0M
2021-11-10 2,100.51 2,103.30 2,085.29 2,100.60 0.0M
2021-11-09 2,098.11 2,109.24 2,094.45 2,100.21 0.0M
2021-11-08 2,095.28 2,103.25 2,090.96 2,101.67 0.0M
2021-11-05 2,095.03 2,105.78 2,092.86 2,097.87 0.0M
2021-11-04 2,089.17 2,097.58 2,080.07 2,097.23 0.0M
2021-11-03 2,060.63 2,077.95 2,056.38 2,077.95 0.0M
2021-11-02 2,051.65 2,063.18 2,043.24 2,062.43 0.0M
2021-11-01 2,055.00 2,061.01 2,050.82 2,054.04 0.0M
2021-10-29 2,054.79 2,057.27 2,031.87 2,046.34 0.0M
2021-10-28 2,051.79 2,061.53 2,049.85 2,061.44 0.0M
2021-10-27 2,066.68 2,072.28 2,058.60 2,060.49 0.0M
2021-10-26 2,061.29 2,081.03 2,059.58 2,073.69 0.0M
2021-10-25 2,076.78 2,077.74 2,058.39 2,063.57 0.0M
2021-10-22 2,055.23 2,075.72 2,044.17 2,073.76 0.0M
2021-10-21 2,031.78 2,052.77 2,027.08 2,051.28 0.0M
2021-10-20 2,032.06 2,042.11 2,020.31 2,042.11 0.0M
2021-10-19 2,033.28 2,040.35 2,029.41 2,037.61 0.0M
2021-10-18 2,025.22 2,037.60 2,015.88 2,026.89 0.0M
2021-10-15 2,020.07 2,029.54 2,011.70 2,028.28 0.0M
2021-10-14 2,001.46 2,012.42 1,997.42 2,011.27 0.0M
2021-10-13 1,958.67 1,992.95 1,949.88 1,989.70 0.0M
2021-10-12 1,921.41 1,963.13 1,916.47 1,962.21 0.0M
2021-10-11 1,941.70 1,942.22 1,924.03 1,941.56 0.0M
2021-10-08 1,964.27 1,965.70 1,943.11 1,947.48 0.0M
2021-10-07 1,952.09 1,966.28 1,945.71 1,963.93 0.0M
2021-10-06 1,947.22 1,947.22 1,914.51 1,931.47 0.0M
2021-10-05 1,936.23 1,959.08 1,929.57 1,959.08 0.0M
2021-10-04 1,949.03 1,957.24 1,935.02 1,938.02 0.0M
2021-10-01 1,928.03 1,957.68 1,919.81 1,954.22 0.0M
2021-09-30 1,963.44 1,974.32 1,947.26 1,957.74 0.0M
2021-09-29 1,957.11 1,969.57 1,946.75 1,949.36 0.0M
2021-09-28 1,991.21 1,991.21 1,947.77 1,949.96 0.0M
2021-09-27 2,021.15 2,025.96 1,993.33 1,996.48 0.0M
2021-09-24 2,028.75 2,028.75 2,002.59 2,009.08 0.0M
2021-09-23 2,018.07 2,032.93 2,014.41 2,032.22 0.0M
2021-09-22 1,997.09 2,001.66 1,986.79 1,999.30 0.0M
2021-09-21 1,978.78 1,997.15 1,978.78 1,981.53 0.0M
2021-09-20 2,010.15 2,011.13 1,970.18 1,981.22 0.0M
2021-09-17 2,067.36 2,069.57 2,034.00 2,035.25 0.0M
2021-09-16 2,044.79 2,061.44 2,041.76 2,055.05 0.0M
2021-09-15 2,053.04 2,057.16 2,032.67 2,037.52 0.0M
2021-09-14 2,049.77 2,055.46 2,040.28 2,054.76 0.0M
2021-09-13 2,065.46 2,069.12 2,046.29 2,047.01 0.0M
2021-09-10 2,065.62 2,072.72 2,059.36 2,061.60 0.0M
2021-09-09 2,039.10 2,073.12 2,037.71 2,062.40 0.0M
2021-09-08 2,065.48 2,067.18 2,048.89 2,054.37 0.0M
2021-09-07 2,097.30 2,099.43 2,078.45 2,085.34 0.0M
2021-09-06 2,087.58 2,102.55 2,086.70 2,099.62 0.0M
2021-09-03 2,099.05 2,103.48 2,083.53 2,084.28 0.0M
2021-09-02 2,081.65 2,101.16 2,081.65 2,099.31 0.0M
2021-09-01 2,088.34 2,089.89 2,071.47 2,078.73 0.0M
2021-08-31 2,093.48 2,094.48 2,069.43 2,073.75 0.0M
2021-08-30 2,088.20 2,095.66 2,081.76 2,089.16 0.0M
2021-08-27 2,074.96 2,086.13 2,072.72 2,084.60 0.0M
2021-08-26 2,069.32 2,079.90 2,067.91 2,077.43 0.0M
2021-08-25 2,073.42 2,081.56 2,072.97 2,079.74 0.0M
2021-08-24 2,088.76 2,091.47 2,068.26 2,077.16 0.0M
2021-08-23 2,088.83 2,091.45 2,068.14 2,083.66 0.0M
2021-08-20 2,050.29 2,078.87 2,038.01 2,075.03 0.0M
2021-08-19 2,061.94 2,069.62 2,034.09 2,049.59 0.0M
2021-08-18 2,092.04 2,100.65 2,081.06 2,084.00 0.0M
2021-08-17 2,077.42 2,091.86 2,071.71 2,089.86 0.0M
2021-08-16 2,100.11 2,100.12 2,076.87 2,082.58 0.0M
2021-08-13 2,106.81 2,112.25 2,106.33 2,108.62 0.0M
2021-08-12 2,105.07 2,108.17 2,098.66 2,106.69 0.0M
2021-08-11 2,100.02 2,108.04 2,094.15 2,105.41 0.0M
2021-08-10 2,089.84 2,099.48 2,089.57 2,097.07 0.0M
2021-08-09 2,083.85 2,090.01 2,074.30 2,088.95 0.0M
2021-08-06 2,104.67 2,104.99 2,088.84 2,089.10 0.0M
2021-08-05 2,101.72 2,114.32 2,101.37 2,103.88 0.0M
2021-08-04 2,094.15 2,106.14 2,092.50 2,102.90 0.0M
2021-08-03 2,083.27 2,088.34 2,076.47 2,085.71 0.0M
2021-08-02 2,077.60 2,086.42 2,073.69 2,082.71 0.0M
2021-07-30 2,062.92 2,070.98 2,050.33 2,067.65 0.0M
2021-07-29 2,079.13 2,080.17 2,070.58 2,074.40 0.0M
2021-07-28 2,068.51 2,072.77 2,062.15 2,070.77 0.0M
2021-07-27 2,070.28 2,074.96 2,058.22 2,065.78 0.0M
2021-07-26 2,074.00 2,082.56 2,070.80 2,076.49 0.0M
2021-07-23 2,059.70 2,078.47 2,058.02 2,078.45 0.0M
2021-07-22 2,039.48 2,053.35 2,036.01 2,051.21 0.0M
2021-07-21 2,002.00 2,026.46 2,001.64 2,023.80 0.0M
2021-07-20 1,988.07 1,996.68 1,972.61 1,990.76 0.0M
2021-07-19 2,012.98 2,012.98 1,973.47 1,979.27 0.0M
2021-07-16 2,027.37 2,031.44 2,012.60 2,019.27 0.0M
2021-07-15 2,034.79 2,042.05 2,020.43 2,025.28 0.0M
2021-07-14 2,031.69 2,037.14 2,023.35 2,036.34 0.0M
2021-07-13 2,028.65 2,038.56 2,020.65 2,035.12 0.0M
2021-07-12 2,009.54 2,027.23 2,004.55 2,026.03 0.0M
2021-07-09 1,992.70 2,006.99 1,988.78 2,005.96 0.0M
2021-07-08 2,004.63 2,008.80 1,972.86 1,982.19 0.0M
2021-07-07 1,986.38 2,011.03 1,986.38 2,011.01 0.0M
2021-07-06 1,979.21 1,994.92 1,970.84 1,976.38 0.0M
2021-07-05 1,967.81 1,977.37 1,956.90 1,977.33 0.0M
2021-07-02 1,959.43 1,973.65 1,959.39 1,968.66 0.0M
2021-07-01 1,948.80 1,956.20 1,936.09 1,952.72 0.0M
2021-06-30 1,955.46 1,960.18 1,930.26 1,939.47 0.0M
2021-06-29 1,932.92 1,956.34 1,932.74 1,955.05 0.0M
2021-06-28 1,946.72 1,947.28 1,930.22 1,932.72 0.0M
2021-06-24 1,917.99 1,941.01 1,917.13 1,939.75 0.0M
2021-06-23 1,940.62 1,943.15 1,914.41 1,915.50 0.0M
2021-06-22 1,938.23 1,939.59 1,921.97 1,936.24 0.0M
2021-06-21 1,913.58 1,937.96 1,907.48 1,933.79 0.0M
2021-06-18 1,942.18 1,958.77 1,923.67 1,925.45 0.0M
2021-06-17 1,951.42 1,956.26 1,940.42 1,946.23 0.0M
2021-06-16 1,960.23 1,967.06 1,949.93 1,960.51 0.0M
2021-06-15 1,969.38 1,972.23 1,956.87 1,958.41 0.0M
2021-06-14 1,964.11 1,976.48 1,952.91 1,961.62 0.0M
2021-06-11 1,952.65 1,960.81 1,947.33 1,957.60 0.0M
2021-06-10 1,953.78 1,954.11 1,941.55 1,951.34 0.0M
2021-06-09 1,953.60 1,954.34 1,943.53 1,951.82 0.0M
2021-06-08 1,942.64 1,957.13 1,939.89 1,951.70 0.0M
2021-06-07 1,948.20 1,952.71 1,942.97 1,945.09 0.0M
2021-06-04 1,946.04 1,957.68 1,940.01 1,947.42 0.0M
2021-06-03 1,946.17 1,947.87 1,928.70 1,947.26 0.0M
2021-06-02 1,948.31 1,955.52 1,939.95 1,945.16 0.0M
2021-06-01 1,930.87 1,951.25 1,929.16 1,945.35 0.0M
2021-05-31 1,929.26 1,935.34 1,922.40 1,922.40 0.0M
2021-05-28 1,920.23 1,932.01 1,914.90 1,929.23 0.0M
2021-05-27 1,901.87 1,919.74 1,899.18 1,916.04 0.0M
2021-05-26 1,918.35 1,923.92 1,897.57 1,902.09 0.0M
2021-05-25 1,916.97 1,926.71 1,915.11 1,916.21 0.0M
2021-05-24 1,910.99 1,916.99 1,906.46 1,914.79 0.0M
2021-05-21 1,915.07 1,915.31 1,898.32 1,909.24 0.0M
2021-05-20 1,883.79 1,907.73 1,878.25 1,907.18 0.0M
2021-05-19 1,894.00 1,894.57 1,864.58 1,873.67 0.0M
2021-05-18 1,905.43 1,913.89 1,904.06 1,912.65 0.0M
2021-05-17 1,902.42 1,909.35 1,885.79 1,893.38 0.0M
2021-05-14 1,896.37 1,902.85 1,877.99 1,902.45 0.0M
2021-05-12 1,865.31 1,885.36 1,865.06 1,878.01 0.0M
2021-05-11 1,903.96 1,905.23 1,860.04 1,866.76 0.0M
2021-05-10 1,922.68 1,923.19 1,907.70 1,920.60 0.0M
2021-05-07 1,917.90 1,920.52 1,907.36 1,916.90 0.0M
2021-05-06 1,906.42 1,909.10 1,885.93 1,902.19 0.0M
2021-05-05 1,874.76 1,908.03 1,874.76 1,908.03 0.0M
2021-05-04 1,898.69 1,900.73 1,858.61 1,860.38 0.0M
2021-05-03 1,888.44 1,898.55 1,879.03 1,894.16 0.0M
2021-04-30 1,902.02 1,905.38 1,881.94 1,881.96 0.0M
2021-04-29 1,909.54 1,915.07 1,893.95 1,896.30 0.0M
2021-04-28 1,921.26 1,921.98 1,888.23 1,901.60 0.0M
2021-04-27 1,913.03 1,917.94 1,901.81 1,917.90 0.0M
2021-04-26 1,913.96 1,914.79 1,903.80 1,911.51 0.0M
2021-04-23 1,898.53 1,909.07 1,896.60 1,909.03 0.0M
2021-04-22 1,907.48 1,908.33 1,895.79 1,904.26 0.0M
2021-04-21 1,888.05 1,896.71 1,881.58 1,895.84 0.0M
2021-04-20 1,912.64 1,922.19 1,875.25 1,880.28 0.0M
2021-04-19 1,939.52 1,945.81 1,919.97 1,921.12 0.0M
2021-04-16 1,908.75 1,939.20 1,905.50 1,939.20 0.0M
2021-04-15 1,898.12 1,910.43 1,898.07 1,908.37 0.0M
2021-04-14 1,909.68 1,909.77 1,892.95 1,894.50 0.0M
2021-04-13 1,893.08 1,906.98 1,891.25 1,906.98 0.0M
2021-04-12 1,901.92 1,901.97 1,888.84 1,892.18 0.0M
2021-04-09 1,898.56 1,905.24 1,892.92 1,905.24 0.0M
2021-04-08 1,889.76 1,900.75 1,889.76 1,895.47 0.0M
2021-04-07 1,883.62 1,884.90 1,875.29 1,883.56 0.0M
2021-04-06 1,878.99 1,882.34 1,872.16 1,882.31 0.0M
2021-04-01 1,848.49 1,861.32 1,845.97 1,859.75 0.0M
2021-03-31 1,843.61 1,851.51 1,839.48 1,843.25 0.0M
2021-03-30 1,829.56 1,844.38 1,827.61 1,844.36 0.0M
2021-03-29 1,837.15 1,841.40 1,823.59 1,825.28 0.0M
2021-03-26 1,824.41 1,836.07 1,823.16 1,836.05 0.0M
2021-03-25 1,815.15 1,824.32 1,799.18 1,814.75 0.0M
2021-03-24 1,798.24 1,821.04 1,797.06 1,818.90 0.0M
2021-03-23 1,810.84 1,813.23 1,792.89 1,808.42 0.0M
2021-03-22 1,803.18 1,816.06 1,794.67 1,812.94 0.0M
2021-03-19 1,803.84 1,817.11 1,798.38 1,808.85 0.0M
2021-03-18 1,816.75 1,822.37 1,806.08 1,815.56 0.0M
2021-03-17 1,820.60 1,822.37 1,807.85 1,810.81 0.0M
2021-03-16 1,814.65 1,826.96 1,814.65 1,822.91 0.0M
2021-03-15 1,815.39 1,824.49 1,803.04 1,805.21 0.0M
2021-03-12 1,805.93 1,810.01 1,797.15 1,810.01 0.0M
2021-03-11 1,788.92 1,812.45 1,788.64 1,811.82 0.0M
2021-03-10 1,771.73 1,784.41 1,764.42 1,781.75 0.0M
2021-03-09 1,754.14 1,774.12 1,748.89 1,774.04 0.0M
2021-03-08 1,728.64 1,756.60 1,721.99 1,754.49 0.0M
2021-03-05 1,723.75 1,733.79 1,712.61 1,716.98 0.0M
2021-03-04 1,736.45 1,740.71 1,725.61 1,732.95 0.0M
2021-03-03 1,749.14 1,754.27 1,731.34 1,744.69 0.0M
2021-03-02 1,732.36 1,747.12 1,728.30 1,741.70 0.0M
2021-03-01 1,710.56 1,732.39 1,710.56 1,732.37 0.0M
2021-02-26 1,688.67 1,705.91 1,680.57 1,693.56 0.0M
2021-02-25 1,720.70 1,725.51 1,711.54 1,714.47 0.0M
2021-02-24 1,694.53 1,715.22 1,692.60 1,711.09 0.0M
2021-02-23 1,713.95 1,716.64 1,675.19 1,695.68 0.0M
2021-02-22 1,712.90 1,714.27 1,702.75 1,710.74 0.0M
2021-02-19 1,703.15 1,718.76 1,700.97 1,718.76 0.0M
2021-02-18 1,705.04 1,713.29 1,693.64 1,700.14 0.0M
2021-02-17 1,716.87 1,720.76 1,702.78 1,706.05 0.0M
2021-02-16 1,725.64 1,727.96 1,720.08 1,721.54 0.0M
2021-02-15 1,723.14 1,726.36 1,716.13 1,724.86 0.0M
2021-02-12 1,701.23 1,713.72 1,699.25 1,713.12 0.0M
2021-02-11 1,693.94 1,702.87 1,690.44 1,702.87 0.0M
2021-02-10 1,694.54 1,700.07 1,679.75 1,688.93 0.0M
2021-02-09 1,698.43 1,698.43 1,683.58 1,690.92 0.0M
2021-02-08 1,697.57 1,700.38 1,694.13 1,697.08 0.0M
2021-02-05 1,705.56 1,705.56 1,685.33 1,687.67 0.0M
2021-02-04 1,704.28 1,706.19 1,696.80 1,703.94 0.0M
2021-02-03 1,707.82 1,708.08 1,694.05 1,700.12 0.0M
2021-02-02 1,689.79 1,697.06 1,685.61 1,694.14 0.0M
2021-02-01 1,659.33 1,678.80 1,655.52 1,678.79 0.0M
2021-01-29 1,651.28 1,670.29 1,642.37 1,648.92 0.0M
2021-01-28 1,658.29 1,670.52 1,628.52 1,664.63 0.0M
2021-01-27 1,686.87 1,687.48 1,653.25 1,666.91 0.0M
2021-01-26 1,667.55 1,692.19 1,667.55 1,684.39 0.0M
2021-01-25 1,684.71 1,687.16 1,661.04 1,664.57 0.0M
2021-01-22 1,676.12 1,678.14 1,667.89 1,677.89 0.0M
2021-01-21 1,683.72 1,687.72 1,674.06 1,679.41 0.0M
2021-01-20 1,663.61 1,677.59 1,663.07 1,672.41 0.0M
2021-01-19 1,666.46 1,668.53 1,654.27 1,656.49 0.0M
2021-01-18 1,649.15 1,658.22 1,648.70 1,657.01 0.0M
2021-01-15 1,666.71 1,668.23 1,644.81 1,651.12 0.0M
2021-01-14 1,662.61 1,669.20 1,662.11 1,669.20 0.0M
2021-01-13 1,654.18 1,662.52 1,649.37 1,660.68 0.0M
2021-01-12 1,646.31 1,655.95 1,643.39 1,653.32 0.0M
2021-01-11 1,653.58 1,657.93 1,640.88 1,642.26 0.0M
2021-01-08 1,651.74 1,658.50 1,648.14 1,653.39 0.0M
2021-01-07 1,640.23 1,644.44 1,631.42 1,641.62 0.0M
2021-01-05 1,606.16 1,620.82 1,606.02 1,610.85 0.0M
2021-01-04 1,608.24 1,625.91 1,608.14 1,612.99 0.0M