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
2024-12-30 2,228.19 2,239.58 2,217.37 2,229.66 0.0M
2024-12-27 2,222.02 2,240.01 2,218.81 2,236.67 0.0M
2024-12-23 2,213.88 2,222.83 2,205.13 2,217.19 0.0M
2024-12-20 2,206.65 2,223.30 2,184.76 2,221.45 0.0M
2024-12-19 2,243.99 2,253.18 2,217.03 2,221.94 0.0M
2024-12-18 2,274.79 2,288.85 2,269.05 2,278.37 0.0M
2024-12-17 2,273.12 2,278.77 2,266.95 2,271.66 0.0M
2024-12-16 2,286.63 2,288.66 2,274.98 2,280.40 0.0M
2024-12-13 2,301.49 2,312.83 2,285.98 2,289.18 0.0M
2024-12-12 2,322.78 2,326.57 2,300.54 2,303.97 0.0M
2024-12-11 2,316.27 2,325.77 2,312.65 2,318.40 0.0M
2024-12-10 2,332.08 2,333.35 2,320.46 2,321.06 0.0M
2024-12-09 2,350.35 2,352.80 2,334.43 2,338.65 0.0M
2024-12-06 2,323.82 2,339.51 2,321.49 2,338.02 0.0M
2024-12-05 2,322.59 2,329.67 2,321.39 2,326.01 0.0M
2024-12-04 2,312.76 2,326.25 2,310.99 2,322.98 0.0M
2024-12-03 2,291.73 2,310.72 2,289.63 2,303.30 0.0M
2024-12-02 2,248.28 2,294.43 2,245.33 2,285.53 0.0M
2024-11-29 2,249.05 2,260.04 2,241.65 2,258.81 0.0M
2024-11-28 2,250.64 2,263.09 2,247.66 2,251.79 0.0M
2024-11-27 2,232.72 2,243.97 2,228.10 2,241.90 0.0M
2024-11-26 2,238.89 2,244.84 2,230.07 2,235.88 0.0M
2024-11-25 2,258.35 2,262.05 2,243.54 2,252.31 0.0M
2024-11-22 2,233.31 2,249.79 2,217.53 2,245.38 0.0M
2024-11-21 2,215.79 2,225.74 2,196.98 2,224.38 0.0M
2024-11-20 2,239.12 2,244.58 2,214.26 2,215.22 0.0M
2024-11-19 2,246.25 2,251.47 2,198.25 2,225.79 0.0M
2024-11-18 2,245.55 2,252.50 2,227.18 2,238.85 0.0M
2024-11-15 2,256.04 2,268.30 2,243.58 2,246.47 0.0M
2024-11-14 2,261.06 2,275.22 2,250.85 2,271.46 0.0M
2024-11-13 2,259.79 2,265.78 2,238.14 2,253.66 0.0M
2024-11-12 2,299.88 2,300.16 2,258.13 2,261.86 0.0M
2024-11-11 2,316.04 2,328.08 2,314.77 2,317.02 0.0M
2024-11-08 2,318.91 2,319.68 2,289.86 2,301.28 0.0M
2024-11-07 2,290.33 2,327.60 2,290.28 2,318.38 0.0M
2024-11-06 2,318.13 2,348.89 2,282.20 2,282.28 0.0M
2024-11-05 2,303.95 2,308.69 2,289.28 2,303.42 0.0M
2024-11-04 2,295.63 2,312.18 2,295.63 2,304.22 0.0M
2024-11-01 2,285.46 2,297.71 2,285.46 2,290.73 0.0M
2024-10-31 2,290.82 2,297.22 2,276.37 2,282.13 0.0M
2024-10-30 2,334.07 2,338.14 2,307.86 2,309.38 0.0M
2024-10-29 2,357.44 2,363.97 2,338.10 2,338.11 0.0M
2024-10-28 2,330.49 2,354.53 2,325.91 2,350.55 0.0M
2024-10-25 2,301.95 2,328.77 2,301.95 2,321.61 0.0M
2024-10-24 2,303.96 2,323.66 2,303.10 2,303.75 0.0M
2024-10-23 2,301.41 2,318.11 2,296.05 2,310.02 0.0M
2024-10-22 2,311.84 2,313.64 2,282.39 2,302.71 0.0M
2024-10-21 2,327.49 2,336.55 2,309.33 2,312.61 0.0M
2024-10-18 2,313.42 2,335.48 2,310.56 2,331.48 0.0M
2024-10-17 2,322.08 2,329.53 2,316.72 2,320.07 0.0M
2024-10-16 2,308.98 2,321.60 2,304.28 2,317.53 0.0M
2024-10-15 2,336.41 2,351.09 2,317.80 2,319.05 0.0M
2024-10-14 2,329.83 2,333.70 2,314.64 2,333.44 0.0M
2024-10-11 2,309.61 2,330.76 2,306.18 2,327.25 0.0M
2024-10-10 2,330.67 2,333.36 2,296.49 2,309.50 0.0M
2024-10-09 2,323.85 2,336.26 2,318.59 2,333.56 0.0M
2024-10-08 2,322.30 2,333.28 2,314.37 2,324.97 0.0M
2024-10-07 2,350.67 2,351.00 2,324.94 2,338.57 0.0M
2024-10-04 2,335.86 2,356.95 2,333.84 2,346.07 0.0M
2024-10-03 2,351.56 2,356.48 2,331.09 2,335.84 0.0M
2024-10-02 2,351.89 2,356.40 2,341.36 2,356.18 0.0M
2024-10-01 2,370.19 2,377.94 2,343.41 2,350.00 0.0M
2024-09-30 2,370.40 2,381.34 2,356.96 2,364.31 0.0M
2024-09-27 2,376.15 2,378.60 2,365.17 2,373.72 0.0M
2024-09-26 2,364.01 2,381.27 2,355.81 2,374.40 0.0M
2024-09-25 2,314.82 2,341.71 2,314.68 2,339.14 0.0M
2024-09-24 2,337.68 2,340.61 2,311.50 2,322.57 0.0M
2024-09-23 2,315.22 2,328.81 2,302.94 2,321.41 0.0M
2024-09-20 2,322.88 2,331.76 2,311.84 2,316.71 0.0M
2024-09-19 2,307.48 2,333.03 2,304.41 2,327.37 0.0M
2024-09-18 2,295.83 2,295.87 2,279.28 2,284.52 0.0M
2024-09-17 2,287.52 2,303.35 2,287.44 2,297.61 0.0M
2024-09-16 2,271.42 2,286.39 2,269.44 2,280.16 0.0M
2024-09-13 2,264.79 2,281.22 2,263.98 2,278.82 0.0M
2024-09-12 2,269.46 2,284.45 2,250.61 2,261.20 0.0M
2024-09-11 2,255.64 2,266.05 2,233.07 2,240.36 0.0M
2024-09-10 2,254.43 2,271.82 2,245.18 2,252.11 0.0M
2024-09-09 2,244.03 2,263.40 2,244.03 2,258.72 0.0M
2024-09-06 2,241.33 2,263.23 2,229.87 2,232.07 0.0M
2024-09-05 2,262.72 2,271.41 2,249.09 2,251.38 0.0M
2024-09-04 2,260.95 2,281.13 2,258.59 2,270.10 0.0M
2024-09-03 2,326.51 2,332.41 2,296.43 2,298.91 0.0M
2024-09-02 2,331.35 2,331.61 2,312.01 2,325.64 0.0M
2024-08-30 2,323.30 2,334.93 2,321.91 2,331.31 0.0M
2024-08-29 2,305.60 2,324.36 2,305.52 2,321.81 0.0M
2024-08-28 2,299.13 2,313.67 2,294.77 2,303.33 0.0M
2024-08-27 2,310.26 2,311.72 2,295.04 2,296.69 0.0M
2024-08-26 2,299.57 2,311.11 2,297.24 2,307.25 0.0M
2024-08-23 2,282.37 2,307.18 2,280.69 2,301.32 0.0M
2024-08-22 2,267.21 2,289.47 2,266.86 2,281.70 0.0M
2024-08-21 2,270.16 2,279.11 2,258.53 2,265.90 0.0M
2024-08-20 2,284.60 2,286.17 2,268.62 2,269.99 0.0M
2024-08-19 2,270.98 2,280.63 2,270.61 2,280.08 0.0M
2024-08-16 2,268.68 2,277.08 2,262.77 2,269.75 0.0M
2024-08-15 2,246.17 2,268.78 2,239.59 2,262.96 0.0M
2024-08-14 2,233.34 2,241.04 2,230.31 2,238.39 0.0M
2024-08-13 2,221.10 2,224.47 2,204.40 2,222.17 0.0M
2024-08-12 2,222.02 2,227.21 2,207.54 2,212.93 0.0M
2024-08-09 2,208.25 2,229.86 2,204.00 2,212.83 0.0M
2024-08-08 2,182.16 2,205.33 2,165.27 2,201.28 0.0M
2024-08-07 2,172.42 2,205.84 2,172.05 2,196.60 0.0M
2024-08-06 2,180.99 2,188.62 2,139.26 2,157.38 0.0M
2024-08-05 2,139.08 2,167.94 2,110.33 2,160.05 0.0M
2024-08-02 2,264.01 2,264.01 2,210.48 2,214.73 0.0M
2024-08-01 2,327.94 2,328.71 2,282.81 2,284.50 0.0M
2024-07-31 2,338.50 2,345.90 2,330.66 2,333.92 0.0M
2024-07-30 2,316.54 2,326.87 2,316.27 2,322.35 0.0M
2024-07-29 2,319.84 2,330.84 2,311.02 2,311.10 0.0M
2024-07-26 2,290.18 2,314.62 2,290.15 2,311.01 0.0M
2024-07-25 2,288.22 2,296.74 2,265.60 2,295.85 0.0M
2024-07-24 2,314.43 2,317.07 2,303.81 2,308.65 0.0M
2024-07-23 2,336.10 2,342.04 2,321.71 2,328.40 0.0M
2024-07-22 2,314.75 2,340.58 2,314.23 2,328.74 0.0M
2024-07-19 2,328.23 2,329.61 2,306.11 2,306.12 0.0M
2024-07-18 2,334.89 2,347.68 2,314.64 2,331.93 0.0M
2024-07-17 2,323.57 2,330.69 2,307.26 2,329.05 0.0M
2024-07-16 2,322.57 2,335.75 2,314.08 2,334.61 0.0M
2024-07-15 2,341.64 2,344.53 2,323.40 2,327.29 0.0M
2024-07-12 2,308.23 2,353.86 2,308.23 2,352.04 0.0M
2024-07-11 2,285.64 2,303.14 2,275.62 2,299.93 0.0M
2024-07-10 2,268.65 2,276.77 2,261.13 2,276.68 0.0M
2024-07-09 2,281.55 2,286.54 2,261.12 2,264.18 0.0M
2024-07-08 2,273.17 2,287.59 2,267.30 2,282.16 0.0M
2024-07-05 2,288.69 2,296.47 2,272.01 2,276.07 0.0M
2024-07-04 2,279.39 2,292.78 2,278.79 2,284.59 0.0M
2024-07-03 2,272.87 2,285.66 2,267.42 2,274.48 0.0M
2024-07-02 2,277.05 2,277.13 2,256.40 2,264.51 0.0M
2024-07-01 2,292.64 2,293.46 2,273.68 2,285.06 0.0M
2024-06-28 2,274.31 2,278.95 2,265.23 2,272.52 0.0M
2024-06-27 2,263.43 2,273.16 2,258.39 2,262.41 0.0M
2024-06-26 2,272.35 2,284.75 2,254.96 2,264.31 0.0M
2024-06-25 2,279.71 2,279.78 2,256.87 2,259.42 0.0M
2024-06-24 2,253.54 2,289.06 2,252.54 2,288.40 0.0M
2024-06-20 2,253.45 2,273.95 2,253.20 2,273.34 0.0M
2024-06-19 2,260.55 2,260.55 2,249.60 2,250.64 0.0M
2024-06-18 2,268.77 2,269.98 2,249.05 2,260.46 0.0M
2024-06-17 2,266.29 2,274.87 2,244.34 2,255.82 0.0M
2024-06-15 2,290.80 2,257.49 2,257.49 2,257.49 0.0M
2024-06-14 2,290.80 2,290.86 2,251.71 2,257.49 0.0M
2024-06-13 2,319.86 2,321.27 2,285.61 2,286.16 0.0M
2024-06-12 2,289.26 2,326.62 2,288.51 2,322.83 0.0M
2024-06-11 2,298.32 2,305.11 2,274.01 2,283.64 0.0M
2024-06-10 2,297.78 2,301.02 2,281.97 2,292.25 0.0M
2024-06-07 2,312.96 2,315.02 2,293.37 2,310.23 0.0M
2024-06-05 2,298.19 2,305.71 2,295.87 2,305.14 0.0M
2024-06-04 2,301.97 2,303.44 2,283.92 2,288.47 0.0M
2024-06-03 2,322.62 2,328.74 2,300.26 2,306.25 0.0M
2024-05-31 2,291.78 2,304.49 2,284.09 2,301.35 0.0M
2024-05-30 2,274.69 2,293.28 2,273.01 2,290.84 0.0M
2024-05-29 2,307.86 2,308.56 2,280.43 2,280.43 0.0M
2024-05-28 2,329.97 2,333.09 2,307.00 2,313.91 0.0M
2024-05-27 2,324.01 2,328.65 2,317.99 2,327.52 0.0M
2024-05-24 2,319.83 2,326.94 2,311.26 2,324.96 0.0M
2024-05-23 2,338.66 2,346.39 2,331.46 2,337.21 0.0M
2024-05-22 2,336.15 2,341.93 2,330.06 2,337.39 0.0M
2024-05-21 2,332.33 2,335.72 2,323.75 2,335.54 0.0M
2024-05-20 2,312.14 2,336.12 2,312.14 2,336.12 0.0M
2024-05-17 2,307.39 2,310.00 2,297.77 2,307.61 0.0M
2024-05-16 2,328.40 2,330.59 2,309.43 2,312.86 0.0M
2024-05-15 2,328.60 2,335.28 2,315.95 2,325.16 0.0M
2024-05-14 2,310.14 2,323.68 2,306.12 2,320.74 0.0M
2024-05-13 2,310.85 2,313.34 2,303.65 2,310.62 0.0M
2024-05-10 2,301.93 2,318.65 2,297.24 2,313.03 0.0M
2024-05-08 2,274.61 2,290.43 2,274.38 2,280.40 0.0M
2024-05-07 2,258.58 2,277.45 2,248.72 2,277.45 0.0M
2024-05-06 2,236.37 2,248.20 2,229.89 2,247.79 0.0M
2024-05-03 2,221.30 2,236.12 2,212.08 2,227.78 0.0M
2024-05-02 2,228.98 2,230.76 2,211.92 2,213.32 0.0M
2024-04-30 2,241.26 2,243.02 2,223.17 2,238.69 0.0M
2024-04-29 2,232.40 2,242.99 2,228.96 2,239.61 0.0M
2024-04-26 2,203.34 2,228.01 2,201.74 2,222.45 0.0M
2024-04-25 2,210.76 2,212.49 2,175.58 2,189.24 0.0M
2024-04-24 2,217.82 2,220.95 2,201.50 2,209.63 0.0M
2024-04-23 2,191.69 2,217.37 2,189.14 2,215.97 0.0M
2024-04-22 2,191.59 2,196.74 2,181.29 2,184.77 0.0M
2024-04-19 2,166.35 2,179.64 2,159.53 2,178.13 0.0M
2024-04-18 2,196.96 2,198.76 2,173.26 2,190.96 0.0M
2024-04-17 2,174.48 2,200.84 2,174.45 2,185.09 0.0M
2024-04-16 2,179.80 2,186.39 2,169.51 2,175.97 0.0M
2024-04-15 2,204.29 2,227.74 2,202.13 2,206.22 0.0M
2024-04-12 2,214.43 2,229.97 2,191.09 2,194.32 0.0M
2024-04-11 2,203.76 2,208.44 2,172.42 2,191.91 0.0M
2024-04-10 2,221.01 2,230.82 2,191.07 2,208.21 0.0M
2024-04-09 2,217.61 2,222.76 2,205.43 2,208.89 0.0M
2024-04-08 2,211.18 2,225.34 2,206.20 2,221.28 0.0M
2024-04-05 2,191.32 2,205.76 2,184.96 2,204.81 0.0M
2024-04-04 2,216.08 2,222.99 2,211.25 2,220.25 0.0M
2024-04-03 2,210.77 2,216.20 2,199.36 2,213.71 0.0M
2024-04-02 2,226.97 2,237.07 2,204.56 2,209.92 0.0M
2024-03-28 2,235.70 2,236.88 2,217.26 2,218.82 0.0M
2024-03-27 2,235.23 2,242.71 2,227.10 2,229.33 0.0M
2024-03-26 2,218.16 2,234.91 2,211.76 2,232.27 0.0M
2024-03-25 2,223.19 2,231.07 2,210.95 2,219.11 0.0M
2024-03-22 2,216.83 2,237.18 2,215.66 2,222.18 0.0M
2024-03-21 2,205.87 2,225.01 2,202.59 2,224.68 0.0M
2024-03-20 2,176.32 2,190.10 2,166.36 2,182.27 0.0M
2024-03-19 2,160.50 2,179.59 2,158.92 2,179.49 0.0M
2024-03-18 2,190.73 2,192.44 2,164.99 2,167.25 0.0M
2024-03-15 2,184.67 2,199.65 2,183.63 2,189.97 0.0M
2024-03-14 2,191.16 2,198.59 2,180.17 2,183.46 0.0M
2024-03-13 2,182.31 2,188.36 2,171.95 2,185.22 0.0M
2024-03-12 2,154.01 2,181.84 2,153.44 2,179.15 0.0M
2024-03-11 2,137.85 2,146.62 2,135.61 2,145.54 0.0M
2024-03-08 2,136.99 2,156.60 2,133.92 2,151.26 0.0M
2024-03-07 2,113.23 2,140.02 2,103.36 2,133.17 0.0M
2024-03-06 2,107.24 2,126.14 2,106.45 2,122.66 0.0M
2024-03-05 2,115.25 2,120.57 2,107.63 2,109.33 0.0M
2024-03-04 2,131.04 2,131.48 2,115.68 2,119.97 0.0M
2024-03-01 2,122.84 2,131.90 2,119.43 2,127.77 0.0M
2024-02-29 2,112.26 2,117.30 2,103.33 2,112.26 0.0M
2024-02-28 2,103.68 2,110.04 2,102.77 2,107.55 0.0M
2024-02-27 2,102.78 2,107.94 2,096.33 2,105.82 0.0M
2024-02-26 2,099.67 2,106.34 2,095.77 2,101.02 0.0M
2024-02-23 2,093.20 2,101.96 2,085.56 2,100.50 0.0M
2024-02-22 2,098.88 2,101.90 2,084.51 2,093.73 0.0M
2024-02-21 2,082.74 2,084.31 2,070.92 2,079.86 0.0M
2024-02-20 2,083.36 2,086.39 2,072.91 2,082.78 0.0M
2024-02-19 2,075.37 2,086.07 2,074.56 2,083.50 0.0M
2024-02-16 2,072.88 2,088.66 2,071.43 2,082.39 0.0M
2024-02-15 2,053.88 2,066.60 2,053.20 2,065.28 0.0M
2024-02-14 2,030.81 2,044.87 2,030.54 2,042.62 0.0M
2024-02-13 2,047.01 2,048.21 2,023.20 2,034.40 0.0M
2024-02-12 2,039.03 2,049.50 2,037.64 2,048.15 0.0M
2024-02-09 2,041.94 2,047.14 2,028.70 2,033.86 0.0M
2024-02-08 2,039.83 2,045.51 2,035.67 2,040.16 0.0M
2024-02-07 2,033.64 2,041.72 2,032.56 2,035.46 0.0M
2024-02-06 2,029.70 2,035.39 2,015.15 2,033.67 0.0M
2024-02-05 2,038.26 2,040.14 2,016.47 2,017.85 0.0M
2024-02-02 2,056.33 2,058.23 2,038.61 2,038.61 0.0M
2024-02-01 2,028.68 2,050.92 2,023.95 2,039.16 0.0M
2024-01-31 2,034.96 2,040.50 2,031.12 2,031.97 0.0M
2024-01-30 2,039.83 2,044.10 2,029.24 2,033.82 0.0M
2024-01-29 2,027.85 2,040.73 2,017.82 2,032.59 0.0M
2024-01-26 2,016.53 2,033.68 2,008.80 2,033.07 0.0M
2024-01-25 2,007.43 2,025.25 2,003.41 2,024.96 0.0M
2024-01-24 2,019.38 2,024.61 2,008.57 2,014.75 0.0M
2024-01-23 2,002.36 2,008.67 1,990.62 2,001.82 0.0M
2024-01-22 1,984.48 1,998.95 1,983.29 1,996.11 0.0M
2024-01-19 1,991.26 1,993.92 1,966.12 1,969.95 0.0M
2024-01-18 1,973.16 1,986.91 1,966.30 1,981.02 0.0M
2024-01-17 1,970.50 1,972.71 1,959.37 1,970.79 0.0M
2024-01-16 1,998.14 2,001.93 1,986.06 1,994.13 0.0M
2024-01-15 2,027.52 2,028.43 2,002.33 2,006.29 0.0M
2024-01-12 2,010.04 2,028.82 2,010.04 2,025.04 0.0M
2024-01-11 2,026.11 2,034.14 2,002.54 2,003.81 0.0M
2024-01-10 2,011.02 2,016.58 2,005.36 2,012.36 0.0M
2024-01-09 2,029.73 2,030.47 2,005.30 2,015.09 0.0M
2024-01-08 2,011.89 2,025.09 1,997.46 2,025.09 0.0M
2024-01-05 2,020.60 2,021.68 2,006.00 2,007.26 0.0M
2024-01-04 2,025.62 2,032.37 2,016.25 2,028.75 0.0M
2024-01-03 2,057.54 2,059.05 2,013.89 2,023.43 0.0M
2024-01-02 2,067.29 2,077.76 2,048.92 2,058.79 0.0M