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
2023-12-29 2,060.05 2,069.97 2,059.99 2,062.38 0.0M
2023-12-28 2,061.85 2,065.02 2,053.64 2,058.59 0.0M
2023-12-27 2,049.55 2,065.26 2,048.70 2,057.31 0.0M
2023-12-22 2,034.79 2,052.50 2,032.97 2,046.90 0.0M
2023-12-21 2,045.59 2,045.87 2,032.65 2,042.05 0.0M
2023-12-20 2,054.74 2,058.86 2,043.59 2,055.37 0.0M
2023-12-19 2,044.74 2,059.03 2,044.74 2,052.19 0.0M
2023-12-18 2,041.47 2,049.72 2,035.96 2,041.75 0.0M
2023-12-15 2,044.70 2,063.64 2,043.85 2,052.23 0.0M
2023-12-14 2,018.57 2,038.80 2,018.57 2,034.87 0.0M
2023-12-13 1,992.40 1,999.56 1,983.61 1,983.61 0.0M
2023-12-12 1,996.98 2,000.48 1,988.79 1,991.67 0.0M
2023-12-11 1,979.60 1,999.32 1,978.17 1,999.25 0.0M
2023-12-08 1,963.84 1,986.03 1,961.59 1,979.55 0.0M
2023-12-07 1,962.91 1,967.80 1,952.56 1,964.81 0.0M
2023-12-06 1,948.67 1,971.66 1,943.61 1,966.25 0.0M
2023-12-05 1,923.43 1,948.32 1,923.42 1,946.22 0.0M
2023-12-04 1,928.49 1,941.30 1,924.76 1,927.99 0.0M
2023-12-01 1,915.73 1,929.79 1,915.23 1,928.25 0.0M
2023-11-30 1,916.70 1,923.56 1,907.73 1,912.08 0.0M
2023-11-29 1,895.58 1,918.77 1,895.38 1,914.16 0.0M
2023-11-28 1,902.96 1,906.24 1,891.09 1,897.10 0.0M
2023-11-27 1,908.95 1,915.18 1,903.97 1,909.06 0.0M
2023-11-24 1,907.52 1,912.57 1,906.69 1,911.50 0.0M
2023-11-23 1,902.31 1,917.30 1,899.87 1,909.40 0.0M
2023-11-22 1,888.11 1,906.40 1,887.76 1,899.15 0.0M
2023-11-21 1,895.15 1,898.48 1,882.51 1,884.32 0.0M
2023-11-20 1,887.69 1,897.55 1,880.83 1,895.27 0.0M
2023-11-17 1,869.20 1,891.55 1,869.20 1,886.19 0.0M
2023-11-16 1,878.83 1,881.67 1,860.32 1,862.93 0.0M
2023-11-15 1,872.11 1,895.45 1,870.08 1,882.20 0.0M
2023-11-14 1,815.07 1,868.86 1,812.23 1,868.85 0.0M
2023-11-13 1,816.68 1,821.39 1,807.08 1,812.21 0.0M
2023-11-10 1,816.23 1,816.94 1,798.46 1,808.96 0.0M
2023-11-09 1,805.06 1,830.37 1,804.45 1,828.64 0.0M
2023-11-08 1,796.76 1,813.39 1,794.47 1,803.79 0.0M
2023-11-07 1,801.01 1,811.89 1,798.85 1,805.01 0.0M
2023-11-06 1,824.43 1,825.02 1,802.02 1,810.23 0.0M
2023-11-03 1,807.95 1,818.06 1,807.85 1,812.68 0.0M
2023-11-02 1,771.87 1,808.82 1,771.78 1,798.45 0.0M
2023-11-01 1,767.07 1,768.70 1,747.88 1,759.35 0.0M
2023-10-31 1,747.39 1,766.31 1,746.40 1,762.99 0.0M
2023-10-30 1,736.93 1,751.01 1,736.69 1,743.14 0.0M
2023-10-27 1,745.04 1,754.31 1,729.33 1,735.53 0.0M
2023-10-26 1,726.53 1,752.50 1,722.04 1,745.63 0.0M
2023-10-25 1,753.13 1,756.39 1,729.86 1,746.46 0.0M
2023-10-24 1,740.98 1,755.50 1,732.43 1,751.29 0.0M
2023-10-23 1,756.40 1,757.95 1,726.42 1,741.82 0.0M
2023-10-20 1,767.87 1,767.87 1,748.38 1,750.59 0.0M
2023-10-19 1,795.21 1,806.40 1,782.52 1,785.16 0.0M
2023-10-18 1,823.97 1,829.31 1,800.75 1,801.52 0.0M
2023-10-17 1,841.06 1,841.22 1,814.16 1,829.16 0.0M
2023-10-16 1,850.50 1,855.62 1,836.80 1,846.94 0.0M
2023-10-13 1,866.56 1,867.79 1,847.28 1,848.78 0.0M
2023-10-12 1,871.33 1,894.53 1,870.55 1,872.29 0.0M
2023-10-11 1,854.55 1,863.49 1,851.80 1,860.38 0.0M
2023-10-10 1,826.58 1,860.39 1,826.18 1,859.16 0.0M
2023-10-09 1,817.31 1,823.67 1,805.82 1,808.09 0.0M
2023-10-06 1,809.04 1,824.25 1,804.54 1,824.25 0.0M
2023-10-05 1,797.81 1,816.53 1,797.81 1,806.56 0.0M
2023-10-04 1,790.66 1,803.03 1,784.87 1,795.39 0.0M
2023-10-03 1,814.16 1,825.14 1,800.46 1,801.88 0.0M
2023-10-02 1,833.94 1,847.93 1,813.80 1,822.73 0.0M
2023-09-29 1,822.09 1,840.22 1,822.07 1,831.63 0.0M
2023-09-28 1,805.63 1,815.18 1,797.39 1,814.78 0.0M
2023-09-27 1,808.84 1,818.00 1,801.51 1,805.02 0.0M
2023-09-26 1,824.28 1,824.58 1,802.51 1,808.19 0.0M
2023-09-25 1,836.17 1,843.53 1,818.74 1,831.37 0.0M
2023-09-22 1,843.36 1,850.39 1,836.88 1,839.66 0.0M
2023-09-21 1,857.28 1,863.50 1,845.55 1,851.16 0.0M
2023-09-20 1,850.55 1,875.12 1,849.87 1,872.00 0.0M
2023-09-19 1,856.09 1,864.74 1,844.89 1,849.57 0.0M
2023-09-18 1,868.25 1,869.85 1,856.64 1,860.34 0.0M
2023-09-15 1,875.89 1,885.70 1,870.13 1,870.13 0.0M
2023-09-14 1,839.56 1,866.92 1,836.45 1,864.57 0.0M
2023-09-13 1,843.41 1,845.23 1,826.73 1,839.35 0.0M
2023-09-12 1,864.05 1,866.80 1,848.47 1,850.66 0.0M
2023-09-11 1,857.67 1,868.85 1,855.19 1,862.75 0.0M
2023-09-08 1,866.08 1,867.47 1,844.51 1,854.34 0.0M
2023-09-07 1,874.88 1,880.90 1,856.33 1,862.33 0.0M
2023-09-06 1,874.70 1,886.27 1,864.56 1,881.04 0.0M
2023-09-05 1,868.78 1,885.70 1,867.12 1,880.16 0.0M
2023-09-04 1,870.32 1,883.84 1,870.11 1,873.68 0.0M
2023-09-01 1,861.85 1,877.53 1,856.73 1,865.85 0.0M
2023-08-31 1,864.24 1,874.25 1,860.10 1,866.92 0.0M
2023-08-30 1,870.47 1,873.20 1,857.62 1,862.95 0.0M
2023-08-29 1,857.21 1,869.54 1,856.82 1,867.25 0.0M
2023-08-28 1,841.50 1,855.91 1,841.18 1,853.20 0.0M
2023-08-25 1,818.63 1,842.69 1,818.14 1,829.87 0.0M
2023-08-24 1,847.49 1,858.51 1,828.11 1,828.50 0.0M
2023-08-23 1,836.22 1,842.07 1,832.84 1,838.45 0.0M
2023-08-22 1,829.54 1,842.23 1,825.57 1,835.00 0.0M
2023-08-21 1,827.13 1,841.45 1,819.52 1,819.97 0.0M
2023-08-18 1,830.00 1,834.48 1,818.54 1,830.81 0.0M
2023-08-17 1,851.52 1,851.86 1,838.05 1,839.96 0.0M
2023-08-16 1,856.28 1,867.64 1,854.40 1,864.08 0.0M
2023-08-15 1,885.38 1,885.86 1,858.41 1,864.35 0.0M
2023-08-14 1,877.74 1,892.35 1,875.03 1,885.73 0.0M
2023-08-11 1,898.63 1,899.45 1,881.05 1,886.25 0.0M
2023-08-10 1,895.00 1,911.01 1,893.95 1,904.92 0.0M
2023-08-09 1,888.20 1,902.93 1,887.42 1,890.19 0.0M
2023-08-08 1,879.58 1,890.40 1,873.28 1,877.86 0.0M
2023-08-07 1,886.00 1,893.20 1,877.76 1,890.60 0.0M
2023-08-04 1,884.76 1,894.91 1,879.04 1,893.54 0.0M
2023-08-03 1,889.82 1,893.03 1,875.31 1,880.09 0.0M
2023-08-02 1,904.01 1,906.71 1,883.28 1,899.66 0.0M
2023-08-01 1,923.64 1,925.64 1,916.88 1,917.13 0.0M
2023-07-31 1,925.35 1,932.21 1,921.81 1,927.29 0.0M
2023-07-28 1,922.95 1,932.91 1,919.76 1,929.38 0.0M
2023-07-27 1,922.45 1,938.53 1,917.26 1,928.68 0.0M
2023-07-26 1,926.54 1,926.54 1,901.51 1,914.30 0.0M
2023-07-25 1,914.62 1,931.59 1,906.40 1,930.16 0.0M
2023-07-24 1,893.38 1,916.36 1,893.38 1,913.77 0.0M
2023-07-21 1,888.72 1,902.41 1,879.98 1,902.06 0.0M
2023-07-20 1,894.00 1,900.23 1,878.99 1,899.36 0.0M
2023-07-19 1,919.00 1,920.83 1,901.38 1,907.26 0.0M
2023-07-18 1,905.50 1,916.40 1,899.90 1,915.81 0.0M
2023-07-17 1,892.88 1,898.27 1,884.01 1,897.67 0.0M
2023-07-14 1,911.90 1,912.78 1,896.63 1,905.29 0.0M
2023-07-13 1,923.39 1,926.21 1,915.06 1,917.43 0.0M
2023-07-12 1,908.97 1,925.09 1,897.21 1,923.82 0.0M
2023-07-11 1,909.77 1,911.26 1,892.27 1,905.19 0.0M
2023-07-10 1,897.64 1,903.48 1,888.90 1,899.18 0.0M
2023-07-07 1,893.56 1,909.76 1,885.20 1,903.73 0.0M
2023-07-06 1,916.85 1,921.10 1,887.71 1,893.46 0.0M
2023-07-05 1,935.67 1,943.58 1,926.55 1,930.19 0.0M
2023-07-04 1,939.50 1,948.25 1,937.76 1,947.03 0.0M
2023-07-03 1,953.95 1,954.28 1,938.34 1,938.45 0.0M
2023-06-30 1,937.99 1,955.35 1,937.73 1,951.41 0.0M
2023-06-29 1,919.84 1,937.75 1,919.78 1,932.55 0.0M
2023-06-28 1,912.90 1,925.57 1,912.67 1,922.47 0.0M
2023-06-27 1,903.51 1,904.68 1,885.85 1,902.87 0.0M
2023-06-26 1,894.37 1,903.32 1,875.66 1,901.29 0.0M
2023-06-22 1,905.06 1,905.06 1,890.96 1,901.45 0.0M
2023-06-21 1,933.61 1,933.71 1,917.57 1,921.99 0.0M
2023-06-20 1,947.55 1,948.90 1,936.78 1,938.68 0.0M
2023-06-19 1,970.39 1,970.55 1,949.84 1,952.07 0.0M
2023-06-16 1,982.09 1,985.85 1,974.76 1,981.39 0.0M
2023-06-15 1,973.64 1,982.23 1,960.28 1,974.66 0.0M
2023-06-14 1,979.77 1,984.05 1,973.12 1,980.29 0.0M
2023-06-13 1,982.48 1,988.65 1,974.88 1,983.55 0.0M
2023-06-12 1,977.11 1,979.45 1,963.77 1,967.80 0.0M
2023-06-09 1,971.85 1,973.01 1,962.16 1,969.49 0.0M
2023-06-08 1,967.85 1,976.72 1,962.83 1,969.46 0.0M
2023-06-07 1,971.57 1,981.41 1,970.67 1,974.47 0.0M
2023-06-05 1,968.80 1,980.14 1,960.64 1,964.56 0.0M
2023-06-02 1,939.31 1,967.27 1,939.13 1,965.79 0.0M
2023-06-01 1,923.35 1,928.50 1,913.51 1,925.73 0.0M
2023-05-31 1,912.26 1,925.47 1,907.37 1,911.46 0.0M
2023-05-30 1,932.00 1,945.88 1,925.09 1,925.98 0.0M
2023-05-29 1,949.22 1,950.44 1,925.30 1,929.55 0.0M
2023-05-26 1,916.55 1,944.28 1,914.27 1,940.36 0.0M
2023-05-25 1,918.60 1,920.08 1,904.08 1,907.81 0.0M
2023-05-24 1,936.36 1,936.36 1,911.01 1,913.68 0.0M
2023-05-23 1,955.83 1,964.63 1,950.26 1,951.84 0.0M
2023-05-22 1,960.68 1,962.24 1,952.43 1,961.26 0.0M
2023-05-19 1,954.41 1,969.29 1,952.80 1,963.96 0.0M
2023-05-17 1,921.75 1,930.03 1,920.14 1,927.98 0.0M
2023-05-16 1,933.62 1,941.42 1,921.03 1,925.17 0.0M
2023-05-15 1,934.04 1,941.24 1,930.96 1,941.24 0.0M
2023-05-12 1,933.70 1,938.73 1,922.71 1,926.78 0.0M
2023-05-11 1,913.76 1,934.14 1,911.68 1,925.84 0.0M
2023-05-10 1,918.80 1,925.85 1,890.59 1,907.63 0.0M
2023-05-09 1,932.68 1,932.77 1,905.43 1,918.07 0.0M
2023-05-08 1,940.54 1,940.87 1,928.44 1,936.08 0.0M
2023-05-05 1,928.96 1,939.15 1,915.05 1,939.15 0.0M
2023-05-04 1,921.16 1,928.44 1,914.22 1,923.84 0.0M
2023-05-03 1,930.39 1,940.81 1,920.17 1,928.83 0.0M
2023-05-02 1,958.98 1,958.98 1,922.97 1,924.58 0.0M
2023-04-28 1,961.98 1,966.28 1,935.50 1,956.18 0.0M
2023-04-27 1,926.42 1,957.32 1,914.47 1,949.56 0.0M
2023-04-26 1,928.98 1,929.06 1,904.66 1,923.90 0.0M
2023-04-25 1,937.60 1,937.95 1,921.24 1,928.97 0.0M
2023-04-24 1,933.04 1,947.92 1,932.43 1,942.03 0.0M
2023-04-21 1,938.29 1,943.19 1,922.69 1,932.50 0.0M
2023-04-20 1,940.71 1,944.60 1,930.58 1,935.38 0.0M
2023-04-19 1,945.51 1,947.20 1,935.00 1,940.06 0.0M
2023-04-18 1,947.68 1,959.23 1,942.17 1,949.68 0.0M
2023-04-17 1,953.95 1,958.89 1,943.35 1,945.92 0.0M
2023-04-14 1,933.51 1,950.41 1,933.09 1,945.82 0.0M
2023-04-13 1,918.41 1,925.11 1,910.45 1,924.45 0.0M
2023-04-12 1,916.90 1,938.85 1,911.37 1,915.55 0.0M
2023-04-11 1,901.48 1,911.64 1,898.70 1,911.64 0.0M
2023-04-06 1,877.49 1,885.34 1,872.60 1,883.72 0.0M
2023-04-05 1,901.54 1,901.62 1,868.47 1,875.27 0.0M
2023-04-04 1,900.41 1,918.89 1,897.05 1,900.88 0.0M
2023-04-03 1,896.80 1,898.91 1,888.54 1,891.01 0.0M
2023-03-31 1,881.64 1,904.18 1,875.92 1,902.46 0.0M
2023-03-30 1,842.76 1,879.27 1,842.22 1,879.27 0.0M
2023-03-29 1,814.59 1,834.94 1,813.94 1,834.94 0.0M
2023-03-28 1,820.30 1,822.63 1,799.42 1,804.06 0.0M
2023-03-27 1,802.78 1,819.24 1,794.52 1,804.92 0.0M
2023-03-24 1,809.19 1,811.10 1,778.22 1,782.96 0.0M
2023-03-23 1,809.50 1,818.35 1,791.75 1,815.78 0.0M
2023-03-22 1,821.76 1,824.93 1,813.10 1,817.06 0.0M
2023-03-21 1,813.41 1,831.03 1,811.34 1,823.07 0.0M
2023-03-20 1,760.19 1,809.66 1,740.18 1,799.67 0.0M
2023-03-17 1,817.97 1,826.07 1,766.03 1,775.37 0.0M
2023-03-16 1,809.04 1,815.52 1,771.98 1,808.32 0.0M
2023-03-15 1,850.85 1,850.85 1,784.00 1,784.03 0.0M
2023-03-14 1,823.95 1,863.31 1,819.95 1,855.79 0.0M
2023-03-13 1,862.58 1,864.84 1,806.74 1,826.87 0.0M
2023-03-10 1,868.27 1,874.84 1,846.00 1,856.79 0.0M
2023-03-09 1,903.72 1,906.79 1,884.92 1,900.40 0.0M
2023-03-08 1,901.20 1,912.09 1,900.97 1,906.81 0.0M
2023-03-07 1,921.40 1,930.59 1,906.73 1,907.86 0.0M
2023-03-06 1,924.45 1,928.77 1,914.98 1,923.37 0.0M
2023-03-03 1,892.18 1,918.93 1,892.18 1,918.04 0.0M
2023-03-02 1,876.82 1,891.42 1,873.26 1,885.48 0.0M
2023-03-01 1,899.01 1,910.45 1,884.04 1,886.88 0.0M
2023-02-28 1,891.78 1,899.98 1,880.36 1,897.21 0.0M
2023-02-27 1,879.75 1,905.38 1,879.75 1,898.38 0.0M
2023-02-24 1,900.74 1,905.22 1,865.89 1,873.24 0.0M
2023-02-23 1,893.15 1,906.78 1,893.07 1,894.31 0.0M
2023-02-22 1,888.22 1,891.90 1,871.53 1,890.06 0.0M
2023-02-21 1,907.14 1,914.82 1,889.53 1,892.87 0.0M
2023-02-20 1,920.26 1,923.99 1,906.89 1,910.38 0.0M
2023-02-17 1,911.94 1,925.30 1,901.98 1,917.00 0.0M
2023-02-16 1,935.21 1,937.86 1,911.99 1,925.49 0.0M
2023-02-15 1,906.04 1,926.77 1,900.58 1,926.77 0.0M
2023-02-14 1,915.85 1,929.80 1,902.81 1,910.00 0.0M
2023-02-13 1,889.52 1,910.38 1,886.10 1,909.56 0.0M
2023-02-10 1,903.48 1,904.28 1,870.43 1,881.97 0.0M
2023-02-09 1,930.38 1,933.65 1,908.75 1,911.73 0.0M
2023-02-08 1,935.76 1,938.96 1,917.69 1,917.76 0.0M
2023-02-07 1,929.51 1,932.21 1,918.75 1,923.13 0.0M
2023-02-06 1,950.15 1,950.50 1,921.92 1,926.99 0.0M
2023-02-03 1,946.22 1,963.09 1,936.94 1,961.40 0.0M
2023-02-02 1,902.23 1,960.21 1,901.34 1,960.12 0.0M
2023-02-01 1,874.23 1,893.27 1,873.32 1,887.23 0.0M
2023-01-31 1,876.87 1,880.08 1,862.39 1,874.04 0.0M
2023-01-30 1,877.91 1,885.01 1,870.41 1,881.00 0.0M
2023-01-27 1,880.98 1,890.29 1,875.34 1,886.52 0.0M
2023-01-26 1,882.21 1,886.67 1,868.31 1,875.09 0.0M
2023-01-25 1,890.87 1,893.53 1,871.72 1,880.95 0.0M
2023-01-24 1,901.18 1,902.74 1,881.46 1,891.89 0.0M
2023-01-23 1,882.32 1,899.75 1,881.09 1,898.68 0.0M
2023-01-20 1,861.74 1,873.42 1,856.61 1,872.52 0.0M
2023-01-19 1,878.87 1,884.10 1,850.73 1,850.73 0.0M
2023-01-18 1,896.78 1,911.54 1,886.31 1,892.99 0.0M
2023-01-17 1,897.78 1,900.01 1,885.29 1,889.88 0.0M
2023-01-16 1,890.28 1,899.32 1,880.69 1,899.03 0.0M
2023-01-13 1,888.16 1,892.95 1,874.33 1,885.35 0.0M
2023-01-12 1,877.37 1,899.13 1,866.24 1,891.28 0.0M
2023-01-11 1,853.33 1,880.20 1,853.14 1,873.70 0.0M
2023-01-10 1,847.71 1,854.05 1,840.69 1,850.73 0.0M
2023-01-09 1,830.62 1,859.31 1,830.62 1,859.31 0.0M
2023-01-05 1,799.49 1,815.02 1,793.62 1,813.23 0.0M
2023-01-04 1,788.42 1,803.44 1,787.07 1,803.34 0.0M
2023-01-03 1,766.39 1,795.74 1,766.14 1,782.82 0.0M
2023-01-02 1,753.89 1,770.04 1,752.84 1,770.04 0.0M