OMX Stockholm Cap PI

OMXSCAPPI
🏛️ sweden →
265.99
Last Update: 2025-09-29
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
2021-12-30 280.85 281.79 280.44 281.24 0.0M
2021-12-29 281.14 281.65 279.77 280.92 0.0M
2021-12-28 280.03 281.70 280.02 280.96 0.0M
2021-12-27 275.74 279.74 275.63 279.37 0.0M
2021-12-23 272.49 275.95 272.49 275.95 0.0M
2021-12-22 270.29 271.70 269.50 271.70 0.0M
2021-12-21 267.79 269.59 267.61 269.43 0.0M
2021-12-20 262.64 266.43 262.49 265.50 0.0M
2021-12-17 267.71 268.51 265.32 268.03 0.0M
2021-12-16 270.56 270.57 268.29 268.57 0.0M
2021-12-15 265.52 266.95 264.69 266.09 0.0M
2021-12-14 270.23 271.10 264.82 265.14 0.0M
2021-12-13 271.56 273.93 269.34 269.43 0.0M
2021-12-10 270.87 272.14 270.19 270.62 0.0M
2021-12-09 273.36 273.98 271.68 272.41 0.0M
2021-12-08 272.84 275.31 271.60 272.01 0.0M
2021-12-07 267.52 272.93 267.52 272.73 0.0M
2021-12-06 266.80 267.09 262.86 265.41 0.0M
2021-12-03 269.90 270.23 264.07 264.37 0.0M
2021-12-02 268.75 269.98 265.41 268.13 0.0M
2021-12-01 268.99 272.08 267.28 271.97 0.0M
2021-11-30 266.06 271.26 264.60 267.46 0.0M
2021-11-29 268.02 270.39 267.22 269.10 0.0M
2021-11-26 266.67 269.13 265.30 265.35 0.0M
2021-11-25 274.10 275.92 273.16 274.68 0.0M
2021-11-24 273.32 275.05 271.23 273.05 0.0M
2021-11-23 276.44 276.44 272.59 272.87 0.0M
2021-11-22 280.79 281.31 278.75 278.75 0.0M
2021-11-19 280.26 281.37 278.47 280.02 0.0M
2021-11-18 280.30 280.91 278.78 279.40 0.0M
2021-11-17 279.61 281.06 279.32 280.23 0.0M
2021-11-16 279.41 280.80 278.05 280.34 0.0M
2021-11-15 276.55 278.79 276.42 278.78 0.0M
2021-11-12 273.54 277.17 273.54 277.09 0.0M
2021-11-11 270.13 273.04 269.88 272.99 0.0M
2021-11-10 270.84 271.05 268.50 270.65 0.0M
2021-11-09 270.15 271.75 269.90 270.65 0.0M
2021-11-08 269.79 270.72 269.11 270.65 0.0M
2021-11-05 269.54 271.19 269.54 270.20 0.0M
2021-11-04 268.67 270.02 267.61 270.02 0.0M
2021-11-03 264.95 267.27 264.35 267.27 0.0M
2021-11-02 263.82 265.19 263.00 265.09 0.0M
2021-11-01 264.46 265.03 263.89 264.28 0.0M
2021-10-29 264.26 264.50 261.33 263.03 0.0M
2021-10-28 263.60 265.39 263.60 265.39 0.0M
2021-10-27 264.90 266.02 264.58 264.80 0.0M
2021-10-26 264.57 267.06 264.54 266.06 0.0M
2021-10-25 266.48 266.48 264.11 264.86 0.0M
2021-10-22 263.75 266.03 262.36 265.95 0.0M
2021-10-21 260.82 263.84 260.36 263.73 0.0M
2021-10-20 260.84 262.24 259.62 262.22 0.0M
2021-10-19 261.16 261.94 260.54 261.74 0.0M
2021-10-18 259.76 261.37 258.51 260.29 0.0M
2021-10-15 258.96 260.19 257.92 260.17 0.0M
2021-10-14 256.57 257.88 256.14 257.82 0.0M
2021-10-13 250.69 255.37 249.64 255.05 0.0M
2021-10-12 245.60 251.10 244.97 251.00 0.0M
2021-10-11 248.26 248.26 245.70 248.06 0.0M
2021-10-08 251.69 251.78 248.76 249.21 0.0M
2021-10-07 250.20 251.86 249.09 251.59 0.0M
2021-10-06 249.34 249.34 245.39 247.56 0.0M
2021-10-05 248.50 251.07 247.32 251.07 0.0M
2021-10-04 250.03 250.87 248.00 248.30 0.0M
2021-10-01 247.52 251.61 246.71 251.25 0.0M
2021-09-30 252.36 253.85 250.28 251.55 0.0M
2021-09-29 251.63 253.17 250.24 250.47 0.0M
2021-09-28 255.99 255.99 250.13 250.57 0.0M
2021-09-27 260.55 260.87 256.43 256.78 0.0M
2021-09-24 261.12 261.12 257.94 258.80 0.0M
2021-09-23 260.30 261.98 259.63 261.96 0.0M
2021-09-22 257.41 257.90 255.99 257.69 0.0M
2021-09-21 255.57 257.33 255.08 255.37 0.0M
2021-09-20 259.66 259.66 254.14 255.55 0.0M
2021-09-17 266.60 266.97 262.68 262.85 0.0M
2021-09-16 263.18 265.63 263.18 265.06 0.0M
2021-09-15 264.85 265.14 261.95 262.55 0.0M
2021-09-14 264.51 265.08 263.22 265.04 0.0M
2021-09-13 266.74 266.94 263.94 264.06 0.0M
2021-09-10 267.20 267.67 265.86 266.06 0.0M
2021-09-09 263.50 267.70 263.50 266.54 0.0M
2021-09-08 267.32 267.32 264.95 265.66 0.0M
2021-09-07 271.31 271.58 268.97 269.77 0.0M
2021-09-06 270.12 271.89 270.08 271.55 0.0M
2021-09-03 271.45 272.13 269.62 269.83 0.0M
2021-09-02 269.53 271.83 269.53 271.64 0.0M
2021-09-01 270.14 270.41 268.01 268.97 0.0M
2021-08-31 270.34 270.40 267.76 268.31 0.0M
2021-08-30 269.51 270.47 268.83 269.79 0.0M
2021-08-27 267.64 269.14 267.40 269.03 0.0M
2021-08-26 266.96 268.21 266.76 267.93 0.0M
2021-08-25 267.61 268.47 267.47 268.23 0.0M
2021-08-24 269.59 269.59 266.76 267.87 0.0M
2021-08-23 269.69 269.99 267.02 268.91 0.0M
2021-08-20 264.58 268.25 263.05 267.82 0.0M
2021-08-19 266.13 267.18 262.65 264.61 0.0M
2021-08-18 269.59 270.79 268.64 269.01 0.0M
2021-08-17 267.74 269.52 267.07 269.28 0.0M
2021-08-16 270.21 270.21 267.65 268.37 0.0M
2021-08-13 271.60 272.14 271.46 271.71 0.0M
2021-08-12 271.41 271.78 270.49 271.55 0.0M
2021-08-11 271.16 271.74 269.95 271.43 0.0M
2021-08-10 269.62 270.95 269.62 270.62 0.0M
2021-08-09 268.97 269.55 267.60 269.48 0.0M
2021-08-06 272.28 272.28 269.85 269.87 0.0M
2021-08-05 271.80 273.37 271.80 272.19 0.0M
2021-08-04 270.55 272.20 270.51 271.86 0.0M
2021-08-03 269.01 269.82 268.36 269.47 0.0M
2021-08-02 268.20 269.17 267.85 269.07 0.0M
2021-07-30 265.96 267.40 264.76 267.01 0.0M
2021-07-29 268.02 268.02 267.02 267.69 0.0M
2021-07-28 266.32 267.09 265.73 266.90 0.0M
2021-07-27 266.59 267.29 265.20 266.20 0.0M
2021-07-26 266.76 268.05 266.76 267.43 0.0M
2021-07-23 265.36 267.36 264.89 267.36 0.0M
2021-07-22 262.33 264.32 261.95 264.08 0.0M
2021-07-21 257.67 260.66 257.67 260.43 0.0M
2021-07-20 255.73 256.75 253.78 256.07 0.0M
2021-07-19 258.59 258.59 254.15 254.89 0.0M
2021-07-16 260.74 261.02 259.14 259.97 0.0M
2021-07-15 260.93 262.03 259.37 259.91 0.0M
2021-07-14 260.86 261.47 259.94 261.43 0.0M
2021-07-13 260.38 261.95 259.65 261.57 0.0M
2021-07-12 258.13 260.44 257.45 260.35 0.0M
2021-07-09 255.86 257.48 255.38 257.40 0.0M
2021-07-08 257.10 257.78 253.41 254.53 0.0M
2021-07-07 255.05 258.17 255.05 258.17 0.0M
2021-07-06 253.85 255.99 252.89 253.82 0.0M
2021-07-05 252.26 253.61 251.08 253.61 0.0M
2021-07-02 250.96 252.84 250.96 252.38 0.0M
2021-07-01 249.69 250.58 248.09 250.13 0.0M
2021-06-30 250.37 250.93 247.32 248.55 0.0M
2021-06-29 248.03 250.87 248.03 250.81 0.0M
2021-06-28 248.96 249.61 247.65 247.95 0.0M
2021-06-24 245.89 248.71 245.89 248.57 0.0M
2021-06-23 248.61 248.88 245.25 245.48 0.0M
2021-06-22 248.37 248.55 246.25 248.03 0.0M
2021-06-21 245.75 248.40 244.79 247.76 0.0M
2021-06-18 249.25 251.24 247.09 247.26 0.0M
2021-06-17 250.07 250.98 248.83 249.56 0.0M
2021-06-16 251.52 251.99 250.09 251.46 0.0M
2021-06-15 252.49 253.07 251.03 251.23 0.0M
2021-06-14 252.30 253.74 250.96 251.92 0.0M
2021-06-11 250.66 251.76 250.30 251.49 0.0M
2021-06-10 250.66 251.03 249.33 250.69 0.0M
2021-06-09 251.03 251.08 249.83 250.79 0.0M
2021-06-08 249.32 251.45 249.32 250.83 0.0M
2021-06-07 249.89 250.79 249.63 249.96 0.0M
2021-06-04 249.80 251.32 249.38 250.30 0.0M
2021-06-03 249.71 250.06 247.83 250.06 0.0M
2021-06-02 250.28 251.15 249.28 249.85 0.0M
2021-06-01 248.40 250.70 248.22 250.01 0.0M
2021-05-31 247.91 248.83 247.36 247.39 0.0M
2021-05-28 245.88 248.09 245.77 247.79 0.0M
2021-05-27 244.18 246.09 244.04 245.74 0.0M
2021-05-26 246.10 246.67 243.58 244.08 0.0M
2021-05-25 245.68 246.95 245.46 245.59 0.0M
2021-05-24 244.93 245.55 244.32 245.31 0.0M
2021-05-21 245.03 245.15 243.05 244.44 0.0M
2021-05-20 241.17 244.09 240.41 244.08 0.0M
2021-05-19 242.15 242.32 238.85 239.95 0.0M
2021-05-18 243.54 244.60 243.25 244.57 0.0M
2021-05-17 243.88 244.11 241.00 241.90 0.0M
2021-05-14 242.93 243.82 240.80 243.82 0.0M
2021-05-12 239.72 242.11 239.72 241.19 0.0M
2021-05-11 244.76 244.76 238.96 239.85 0.0M
2021-05-10 247.44 247.44 245.52 246.90 0.0M
2021-05-07 246.55 246.78 245.08 246.70 0.0M
2021-05-06 245.57 245.79 242.75 244.49 0.0M
2021-05-05 242.02 246.08 242.02 246.08 0.0M
2021-05-04 245.62 245.62 240.06 240.22 0.0M
2021-05-03 243.88 245.23 242.92 244.80 0.0M
2021-04-30 245.72 246.11 243.29 243.30 0.0M
2021-04-29 246.58 247.59 244.96 245.27 0.0M
2021-04-28 247.77 247.91 244.10 245.60 0.0M
2021-04-27 247.41 247.95 246.13 247.95 0.0M
2021-04-26 247.25 247.44 246.06 247.04 0.0M
2021-04-23 244.98 246.48 244.98 246.46 0.0M
2021-04-22 245.25 245.94 244.72 245.86 0.0M
2021-04-21 243.62 244.59 242.56 244.33 0.0M
2021-04-20 247.23 248.00 242.22 242.75 0.0M
2021-04-19 249.78 250.49 247.56 247.74 0.0M
2021-04-16 246.17 249.78 245.82 249.78 0.0M
2021-04-15 244.73 246.34 244.73 246.18 0.0M
2021-04-14 245.79 245.79 243.96 244.23 0.0M
2021-04-13 243.70 245.55 243.40 245.55 0.0M
2021-04-12 244.16 244.40 242.87 243.33 0.0M
2021-04-09 243.83 244.76 243.17 244.76 0.0M
2021-04-08 242.83 243.94 242.78 243.37 0.0M
2021-04-07 241.78 242.01 240.70 241.88 0.0M
2021-04-06 240.54 241.47 240.06 241.47 0.0M
2021-04-01 236.82 238.45 236.56 238.36 0.0M
2021-03-31 236.84 237.91 236.30 236.84 0.0M
2021-03-30 235.49 237.32 235.15 237.32 0.0M
2021-03-29 236.33 237.06 234.64 234.83 0.0M
2021-03-26 234.95 236.42 234.95 236.42 0.0M
2021-03-25 233.99 235.54 232.27 234.21 0.0M
2021-03-24 232.65 235.43 232.65 235.15 0.0M
2021-03-23 233.89 234.43 232.11 233.93 0.0M
2021-03-22 233.33 234.82 232.29 234.50 0.0M
2021-03-19 233.22 234.91 232.65 233.98 0.0M
2021-03-18 235.22 235.79 233.67 234.77 0.0M
2021-03-17 235.60 236.07 234.02 234.29 0.0M
2021-03-16 235.11 236.68 235.11 236.17 0.0M
2021-03-15 235.00 236.24 233.61 233.81 0.0M
2021-03-12 233.75 234.35 232.90 234.35 0.0M
2021-03-11 231.94 234.81 231.91 234.81 0.0M
2021-03-10 229.80 231.31 228.86 231.00 0.0M
2021-03-09 227.14 229.96 226.51 229.96 0.0M
2021-03-08 224.31 227.49 223.64 227.27 0.0M
2021-03-05 223.91 225.04 222.38 222.96 0.0M
2021-03-04 225.44 226.02 224.18 225.12 0.0M
2021-03-03 227.13 227.74 225.00 226.64 0.0M
2021-03-02 224.93 226.79 224.47 226.17 0.0M
2021-03-01 222.06 224.91 222.06 224.91 0.0M
2021-02-26 218.71 221.26 217.77 219.86 0.0M
2021-02-25 223.10 223.76 221.90 222.31 0.0M
2021-02-24 219.83 222.58 219.83 221.86 0.0M
2021-02-23 222.69 222.98 217.37 220.13 0.0M
2021-02-22 222.42 222.74 221.11 222.36 0.0M
2021-02-19 221.14 223.08 220.79 223.08 0.0M
2021-02-18 221.77 222.44 219.85 220.59 0.0M
2021-02-17 223.02 223.45 221.27 221.60 0.0M
2021-02-16 224.00 224.26 223.32 223.45 0.0M
2021-02-15 223.52 224.29 222.81 224.17 0.0M
2021-02-12 220.90 222.45 220.83 222.45 0.0M
2021-02-11 219.90 221.14 219.32 221.14 0.0M
2021-02-10 219.89 220.54 218.16 219.26 0.0M
2021-02-09 220.54 220.54 218.65 219.60 0.0M
2021-02-08 220.50 221.04 220.24 220.57 0.0M
2021-02-05 221.53 221.53 219.21 219.52 0.0M
2021-02-04 221.14 221.45 220.23 221.19 0.0M
2021-02-03 221.35 221.50 219.97 220.67 0.0M
2021-02-02 218.78 220.03 218.58 219.76 0.0M
2021-02-01 214.57 217.57 214.57 217.57 0.0M
2021-01-29 214.16 216.23 213.07 213.65 0.0M
2021-01-28 214.69 216.36 210.56 215.80 0.0M
2021-01-27 218.22 218.71 214.25 215.95 0.0M
2021-01-26 216.18 219.18 216.13 218.26 0.0M
2021-01-25 218.57 218.82 215.34 215.76 0.0M
2021-01-22 217.66 217.80 216.56 217.80 0.0M
2021-01-21 218.72 219.13 217.54 218.17 0.0M
2021-01-20 216.40 217.87 216.19 217.30 0.0M
2021-01-19 216.32 216.61 215.02 215.35 0.0M
2021-01-18 214.11 215.20 214.11 215.18 0.0M
2021-01-15 216.20 216.42 213.59 214.26 0.0M
2021-01-14 215.62 216.61 215.62 216.61 0.0M
2021-01-13 214.69 215.54 214.03 215.37 0.0M
2021-01-12 213.75 214.80 213.31 214.44 0.0M
2021-01-11 215.03 215.40 213.03 213.17 0.0M
2021-01-08 214.68 215.55 214.34 214.89 0.0M
2021-01-07 213.16 213.75 212.07 213.39 0.0M
2021-01-05 209.58 211.03 209.58 209.88 0.0M
2021-01-04 209.96 211.77 209.65 210.24 0.0M