OMX Stockholm Industrial Engineering GI Index

SX502040GI
🏛️ sweden →
4,491.04
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 4,104.21 4,104.21 4,104.21 4,104.21 0.0M
2021-12-29 4,126.24 4,126.24 4,126.24 4,126.24 0.0M
2021-12-28 4,113.66 4,113.66 4,113.66 4,113.66 0.0M
2021-12-27 4,079.69 4,079.69 4,079.69 4,079.69 0.0M
2021-12-23 4,069.06 4,069.06 4,069.06 4,069.06 0.0M
2021-12-22 3,955.62 3,955.62 3,955.62 3,955.62 0.0M
2021-12-21 3,895.36 3,895.36 3,895.36 3,895.36 0.0M
2021-12-20 3,833.41 3,833.41 3,833.41 3,833.41 0.0M
2021-12-17 3,867.03 3,867.03 3,867.03 3,867.03 0.0M
2021-12-16 3,930.92 3,930.92 3,930.92 3,930.92 0.0M
2021-12-15 3,849.11 3,849.11 3,849.11 3,849.11 0.0M
2021-12-14 3,805.95 3,805.95 3,805.95 3,805.95 0.0M
2021-12-13 3,879.58 3,879.58 3,879.58 3,879.58 0.0M
2021-12-10 3,872.17 3,872.17 3,872.17 3,872.17 0.0M
2021-12-09 3,900.67 3,900.67 3,900.67 3,900.67 0.0M
2021-12-08 3,909.86 3,909.86 3,909.81 3,909.81 0.0M
2021-12-07 3,916.53 3,916.53 3,916.53 3,916.53 0.0M
2021-12-06 3,796.01 3,796.01 3,796.01 3,796.01 0.0M
2021-12-03 3,716.21 3,716.21 3,716.21 3,716.21 0.0M
2021-12-02 3,755.68 3,755.68 3,755.68 3,755.68 0.0M
2021-12-01 3,777.42 3,777.42 3,777.42 3,777.42 0.0M
2021-11-30 3,700.33 3,700.33 3,700.33 3,700.33 0.0M
2021-11-29 3,723.01 3,723.01 3,723.01 3,723.01 0.0M
2021-11-26 3,679.61 3,679.61 3,679.61 3,679.61 0.0M
2021-11-25 3,836.92 3,836.92 3,836.92 3,836.92 0.0M
2021-11-24 3,793.54 3,793.54 3,793.54 3,793.54 0.0M
2021-11-23 3,780.40 3,780.40 3,780.40 3,780.40 0.0M
2021-11-22 3,878.29 3,878.29 3,878.29 3,878.29 0.0M
2021-11-19 3,838.12 3,838.12 3,838.12 3,838.12 0.0M
2021-11-18 3,822.41 3,822.41 3,822.41 3,822.41 0.0M
2021-11-17 3,852.05 3,852.05 3,852.05 3,852.05 0.0M
2021-11-16 3,815.25 3,815.25 3,815.25 3,815.25 0.0M
2021-11-15 3,779.80 3,779.80 3,779.80 3,779.80 0.0M
2021-11-12 3,788.18 3,788.18 3,788.18 3,788.18 0.0M
2021-11-11 3,746.15 3,746.15 3,746.15 3,746.15 0.0M
2021-11-10 3,700.43 3,700.43 3,700.43 3,700.43 0.0M
2021-11-09 3,717.69 3,717.69 3,717.69 3,717.69 0.0M
2021-11-08 3,742.77 3,742.77 3,742.77 3,742.77 0.0M
2021-11-05 3,672.98 3,672.98 3,672.98 3,672.98 0.0M
2021-11-04 3,678.59 3,678.59 3,678.59 3,678.59 0.0M
2021-11-03 3,656.10 3,656.10 3,656.10 3,656.10 0.0M
2021-11-02 3,642.60 3,642.60 3,642.60 3,642.60 0.0M
2021-11-01 3,645.61 3,645.61 3,645.61 3,645.61 0.0M
2021-10-29 3,636.78 3,636.78 3,636.78 3,636.78 0.0M
2021-10-28 3,642.30 3,642.30 3,642.30 3,642.30 0.0M
2021-10-27 3,613.58 3,613.58 3,613.58 3,613.58 0.0M
2021-10-26 3,668.28 3,668.28 3,668.28 3,668.28 0.0M
2021-10-25 3,647.73 3,647.73 3,647.73 3,647.73 0.0M
2021-10-22 3,685.84 3,685.84 3,685.84 3,685.84 0.0M
2021-10-21 3,587.98 3,587.98 3,587.98 3,587.98 0.0M
2021-10-20 3,588.53 3,588.53 3,588.53 3,588.53 0.0M
2021-10-19 3,595.65 3,595.65 3,595.65 3,595.65 0.0M
2021-10-18 3,561.91 3,561.91 3,561.91 3,561.91 0.0M
2021-10-15 3,564.44 3,564.44 3,564.44 3,564.44 0.0M
2021-10-14 3,529.40 3,529.40 3,529.40 3,529.40 0.0M
2021-10-13 3,475.81 3,475.81 3,475.81 3,475.81 0.0M
2021-10-12 3,431.38 3,431.38 3,431.38 3,431.38 0.0M
2021-10-11 3,405.83 3,405.83 3,405.83 3,405.83 0.0M
2021-10-08 3,402.04 3,402.04 3,402.04 3,402.04 0.0M
2021-10-07 3,451.81 3,451.81 3,451.81 3,451.81 0.0M
2021-10-06 3,386.25 3,386.25 3,386.25 3,386.25 0.0M
2021-10-05 3,441.23 3,441.23 3,441.23 3,441.23 0.0M
2021-10-04 3,362.95 3,362.95 3,362.95 3,362.95 0.0M
2021-10-01 3,367.41 3,367.41 3,367.41 3,367.41 0.0M
2021-09-30 3,380.93 3,380.93 3,380.93 3,380.93 0.0M
2021-09-29 3,351.84 3,351.84 3,351.84 3,351.84 0.0M
2021-09-28 3,375.73 3,375.73 3,375.73 3,375.73 0.0M
2021-09-27 3,496.46 3,496.46 3,496.46 3,496.46 0.0M
2021-09-24 3,539.80 3,539.80 3,539.80 3,539.80 0.0M
2021-09-23 3,587.25 3,587.25 3,587.25 3,587.25 0.0M
2021-09-22 3,532.71 3,532.71 3,532.71 3,532.71 0.0M
2021-09-21 3,480.57 3,480.57 3,480.57 3,480.57 0.0M
2021-09-20 3,505.53 3,505.53 3,505.53 3,505.53 0.0M
2021-09-17 3,663.79 3,663.79 3,663.79 3,663.79 0.0M
2021-09-16 3,720.01 3,720.01 3,720.01 3,720.01 0.0M
2021-09-15 3,703.03 3,703.03 3,703.03 3,703.03 0.0M
2021-09-14 3,736.39 3,736.39 3,736.39 3,736.39 0.0M
2021-09-13 3,704.42 3,704.42 3,704.42 3,704.42 0.0M
2021-09-10 3,718.70 3,718.70 3,718.70 3,718.70 0.0M
2021-09-09 3,692.85 3,692.85 3,692.85 3,692.85 0.0M
2021-09-08 3,670.70 3,670.70 3,670.70 3,670.70 0.0M
2021-09-07 3,744.87 3,744.87 3,744.87 3,744.87 0.0M
2021-09-06 3,767.37 3,767.37 3,767.37 3,767.37 0.0M
2021-09-03 3,718.61 3,718.61 3,718.61 3,718.61 0.0M
2021-09-02 3,744.30 3,744.30 3,744.30 3,744.30 0.0M
2021-09-01 3,705.26 3,705.26 3,705.26 3,705.26 0.0M
2021-08-31 3,711.65 3,711.65 3,711.65 3,711.65 0.0M
2021-08-30 3,776.26 3,776.26 3,776.26 3,776.26 0.0M
2021-08-27 3,758.10 3,758.10 3,758.10 3,758.10 0.0M
2021-08-26 3,744.50 3,744.50 3,744.50 3,744.50 0.0M
2021-08-25 3,747.13 3,747.13 3,747.13 3,747.13 0.0M
2021-08-24 3,718.73 3,718.73 3,718.73 3,718.73 0.0M
2021-08-23 3,704.00 3,704.00 3,704.00 3,704.00 0.0M
2021-08-20 3,683.55 3,683.55 3,683.55 3,683.55 0.0M
2021-08-19 3,622.22 3,622.22 3,622.22 3,622.22 0.0M
2021-08-18 3,690.62 3,690.62 3,690.62 3,690.62 0.0M
2021-08-17 3,733.83 3,733.83 3,733.83 3,733.83 0.0M
2021-08-16 3,744.76 3,744.76 3,744.76 3,744.76 0.0M
2021-08-13 3,793.47 3,793.47 3,793.47 3,793.47 0.0M
2021-08-12 3,833.43 3,833.43 3,833.43 3,833.43 0.0M
2021-08-11 3,810.42 3,810.42 3,810.42 3,810.42 0.0M
2021-08-10 3,765.88 3,765.88 3,765.88 3,765.88 0.0M
2021-08-09 3,749.40 3,749.40 3,749.40 3,749.40 0.0M
2021-08-06 3,754.65 3,754.65 3,754.65 3,754.65 0.0M
2021-08-05 3,765.71 3,765.71 3,765.71 3,765.71 0.0M
2021-08-04 3,766.75 3,766.75 3,766.75 3,766.75 0.0M
2021-08-03 3,730.38 3,730.38 3,730.38 3,730.38 0.0M
2021-08-02 3,728.97 3,728.97 3,728.97 3,728.97 0.0M
2021-07-30 3,711.10 3,711.10 3,711.10 3,711.10 0.0M
2021-07-29 3,729.93 3,729.93 3,729.93 3,729.93 0.0M
2021-07-28 3,715.34 3,715.34 3,715.34 3,715.34 0.0M
2021-07-27 3,703.41 3,703.41 3,703.41 3,703.41 0.0M
2021-07-26 3,721.78 3,721.78 3,721.78 3,721.78 0.0M
2021-07-23 3,741.52 3,741.52 3,741.52 3,741.52 0.0M
2021-07-22 3,693.03 3,693.03 3,693.03 3,693.03 0.0M
2021-07-21 3,639.51 3,639.51 3,639.51 3,639.51 0.0M
2021-07-20 3,629.49 3,629.49 3,629.49 3,629.49 0.0M
2021-07-19 3,565.05 3,565.05 3,565.05 3,565.05 0.0M
2021-07-16 3,597.43 3,597.43 3,597.43 3,597.43 0.0M
2021-07-15 3,616.07 3,616.07 3,616.07 3,616.07 0.0M
2021-07-14 3,634.21 3,634.21 3,634.21 3,634.21 0.0M
2021-07-13 3,622.40 3,622.40 3,622.40 3,622.40 0.0M
2021-07-12 3,597.35 3,597.35 3,597.35 3,597.35 0.0M
2021-07-09 3,569.76 3,569.76 3,569.76 3,569.76 0.0M
2021-07-08 3,520.40 3,520.40 3,520.40 3,520.40 0.0M
2021-07-07 3,558.47 3,558.47 3,558.47 3,558.47 0.0M
2021-07-06 3,469.67 3,469.67 3,469.67 3,469.67 0.0M
2021-07-05 3,486.07 3,486.07 3,486.07 3,486.07 0.0M
2021-07-02 3,486.59 3,486.59 3,486.59 3,486.59 0.0M
2021-07-01 3,458.50 3,458.50 3,458.50 3,458.50 0.0M
2021-06-30 3,455.83 3,455.83 3,455.83 3,455.83 0.0M
2021-06-29 3,512.97 3,512.97 3,512.97 3,512.97 0.0M
2021-06-28 3,432.10 3,432.10 3,432.10 3,432.10 0.0M
2021-06-24 3,431.37 3,431.37 3,431.37 3,431.37 0.0M
2021-06-23 3,387.65 3,387.65 3,387.65 3,387.65 0.0M
2021-06-22 3,419.05 3,419.05 3,419.05 3,419.05 0.0M
2021-06-21 3,422.19 3,422.19 3,422.19 3,422.19 0.0M
2021-06-18 3,378.31 3,378.31 3,378.31 3,378.31 0.0M
2021-06-17 3,423.66 3,423.66 3,423.66 3,423.66 0.0M
2021-06-16 3,451.52 3,451.52 3,451.52 3,451.52 0.0M
2021-06-15 3,436.74 3,436.74 3,436.74 3,436.74 0.0M
2021-06-14 3,382.02 3,382.02 3,382.02 3,382.02 0.0M
2021-06-11 3,388.82 3,388.82 3,388.82 3,388.82 0.0M
2021-06-10 3,389.90 3,389.90 3,389.90 3,389.90 0.0M
2021-06-09 3,401.41 3,401.41 3,401.41 3,401.41 0.0M
2021-06-08 3,411.72 3,411.72 3,411.72 3,411.72 0.0M
2021-06-07 3,388.54 3,388.54 3,388.54 3,388.54 0.0M
2021-06-04 3,400.53 3,400.53 3,400.53 3,400.53 0.0M
2021-06-03 3,426.78 3,426.78 3,426.78 3,426.78 0.0M
2021-06-02 3,417.27 3,417.27 3,417.27 3,417.27 0.0M
2021-06-01 3,434.29 3,434.29 3,434.29 3,434.29 0.0M
2021-05-31 3,358.42 3,358.42 3,358.42 3,358.42 0.0M
2021-05-28 3,391.16 3,391.16 3,391.16 3,391.16 0.0M
2021-05-27 3,385.29 3,385.29 3,385.29 3,385.29 0.0M
2021-05-26 3,364.08 3,364.08 3,364.08 3,364.08 0.0M
2021-05-25 3,410.29 3,410.29 3,410.29 3,410.29 0.0M
2021-05-24 3,394.34 3,394.34 3,394.34 3,394.34 0.0M
2021-05-21 3,401.56 3,401.56 3,401.56 3,401.56 0.0M
2021-05-20 3,386.69 3,386.69 3,386.69 3,386.69 0.0M
2021-05-19 3,344.38 3,344.38 3,344.38 3,344.38 0.0M
2021-05-18 3,472.82 3,472.82 3,472.82 3,472.82 0.0M
2021-05-17 3,457.72 3,457.72 3,457.72 3,457.72 0.0M
2021-05-14 3,499.55 3,499.55 3,499.55 3,499.55 0.0M
2021-05-12 3,455.37 3,455.37 3,455.37 3,455.37 0.0M
2021-05-11 3,434.36 3,434.36 3,434.36 3,434.36 0.0M
2021-05-10 3,508.56 3,508.56 3,508.56 3,508.56 0.0M
2021-05-07 3,475.41 3,475.41 3,475.41 3,475.41 0.0M
2021-05-06 3,455.29 3,455.29 3,455.29 3,455.29 0.0M
2021-05-05 3,452.65 3,452.65 3,452.65 3,452.65 0.0M
2021-05-04 3,334.17 3,334.17 3,334.17 3,334.17 0.0M
2021-05-03 3,380.50 3,380.50 3,380.50 3,380.50 0.0M
2021-04-30 3,336.33 3,336.33 3,336.33 3,336.33 0.0M
2021-04-29 3,414.46 3,414.46 3,414.46 3,414.46 0.0M
2021-04-28 3,459.30 3,459.30 3,459.30 3,459.30 0.0M
2021-04-27 3,514.97 3,514.97 3,514.97 3,514.97 0.0M
2021-04-26 3,528.08 3,528.08 3,528.08 3,528.08 0.0M
2021-04-23 3,551.64 3,551.64 3,551.64 3,551.64 0.0M
2021-04-22 3,514.01 3,514.01 3,514.01 3,514.01 0.0M
2021-04-21 3,518.39 3,518.39 3,518.39 3,518.39 0.0M
2021-04-20 3,486.55 3,486.55 3,486.55 3,486.55 0.0M
2021-04-19 3,587.86 3,587.86 3,587.86 3,587.86 0.0M
2021-04-16 3,655.78 3,655.78 3,655.78 3,655.78 0.0M
2021-04-15 3,572.71 3,572.71 3,572.71 3,572.71 0.0M
2021-04-14 3,552.96 3,552.96 3,552.96 3,552.96 0.0M
2021-04-13 3,588.71 3,588.71 3,588.71 3,588.71 0.0M
2021-04-12 3,583.83 3,583.83 3,583.83 3,583.83 0.0M
2021-04-09 3,624.30 3,624.30 3,624.30 3,624.30 0.0M
2021-04-08 3,596.74 3,596.74 3,596.74 3,596.74 0.0M
2021-04-07 3,554.57 3,554.57 3,554.57 3,554.57 0.0M
2021-04-06 3,589.87 3,589.87 3,589.87 3,589.87 0.0M
2021-04-01 3,545.53 3,545.53 3,545.53 3,545.53 0.0M
2021-03-31 3,497.12 3,497.12 3,497.12 3,497.12 0.0M
2021-03-30 3,501.27 3,501.27 3,501.27 3,501.27 0.0M
2021-03-29 3,427.25 3,427.25 3,427.25 3,427.25 0.0M
2021-03-26 3,431.39 3,431.39 3,431.39 3,431.39 0.0M
2021-03-25 3,368.70 3,368.70 3,368.70 3,368.70 0.0M
2021-03-24 3,381.90 3,381.90 3,381.90 3,381.90 0.0M
2021-03-23 3,324.14 3,324.14 3,324.14 3,324.14 0.0M
2021-03-22 3,346.20 3,346.20 3,346.20 3,346.20 0.0M
2021-03-19 3,320.70 3,320.70 3,320.70 3,320.70 0.0M
2021-03-18 3,355.68 3,355.68 3,355.68 3,355.68 0.0M
2021-03-17 3,349.78 3,349.78 3,349.78 3,349.78 0.0M
2021-03-16 3,358.73 3,358.73 3,358.73 3,358.73 0.0M
2021-03-15 3,350.13 3,350.13 3,350.13 3,350.13 0.0M
2021-03-12 3,396.90 3,396.90 3,396.90 3,396.90 0.0M
2021-03-11 3,387.88 3,387.88 3,387.88 3,387.88 0.0M
2021-03-10 3,303.88 3,303.88 3,303.88 3,303.88 0.0M
2021-03-09 3,323.55 3,323.55 3,323.55 3,323.55 0.0M
2021-03-08 3,300.70 3,300.70 3,300.70 3,300.70 0.0M
2021-03-05 3,201.13 3,201.13 3,201.13 3,201.13 0.0M
2021-03-04 3,238.08 3,238.08 3,238.08 3,238.08 0.0M
2021-03-03 3,307.16 3,307.16 3,307.16 3,307.16 0.0M
2021-03-02 3,327.42 3,327.42 3,327.42 3,327.42 0.0M
2021-03-01 3,300.74 3,300.74 3,300.74 3,300.74 0.0M
2021-02-26 3,221.20 3,221.20 3,221.20 3,221.20 0.0M
2021-02-25 3,284.32 3,284.32 3,284.32 3,284.32 0.0M
2021-02-24 3,295.27 3,295.27 3,295.27 3,295.27 0.0M
2021-02-23 3,237.98 3,237.98 3,237.98 3,237.98 0.0M
2021-02-22 3,290.90 3,290.90 3,290.90 3,290.90 0.0M
2021-02-19 3,318.96 3,318.96 3,318.96 3,318.96 0.0M
2021-02-18 3,221.90 3,221.90 3,221.90 3,221.90 0.0M
2021-02-17 3,198.93 3,198.93 3,198.93 3,198.93 0.0M
2021-02-16 3,230.43 3,230.43 3,230.43 3,230.43 0.0M
2021-02-15 3,193.64 3,193.64 3,193.64 3,193.64 0.0M
2021-02-12 3,187.33 3,187.33 3,187.33 3,187.33 0.0M
2021-02-11 3,119.74 3,119.74 3,119.74 3,119.74 0.0M
2021-02-10 3,097.03 3,097.03 3,097.03 3,097.03 0.0M
2021-02-09 3,103.42 3,103.42 3,103.42 3,103.42 0.0M
2021-02-08 3,114.92 3,114.92 3,114.92 3,114.92 0.0M
2021-02-05 3,081.83 3,081.83 3,081.83 3,081.83 0.0M
2021-02-04 3,119.16 3,119.16 3,119.16 3,119.16 0.0M
2021-02-03 3,120.56 3,120.56 3,120.56 3,120.56 0.0M
2021-02-02 3,103.15 3,103.15 3,103.15 3,103.15 0.0M
2021-02-01 3,083.53 3,083.53 3,083.53 3,083.53 0.0M
2021-01-29 2,994.41 2,994.41 2,994.41 2,994.41 0.0M
2021-01-28 3,047.44 3,047.44 3,047.44 3,047.44 0.0M
2021-01-27 3,048.03 3,048.03 3,048.03 3,048.03 0.0M
2021-01-26 3,129.52 3,129.52 3,129.52 3,129.52 0.0M
2021-01-25 3,088.36 3,088.36 3,088.36 3,088.36 0.0M
2021-01-22 3,112.13 3,112.13 3,112.13 3,112.13 0.0M
2021-01-21 3,111.22 3,111.22 3,111.22 3,111.22 0.0M
2021-01-20 3,067.82 3,067.82 3,067.82 3,067.82 0.0M
2021-01-19 3,036.64 3,036.64 3,036.64 3,036.64 0.0M
2021-01-18 3,045.19 3,045.19 3,045.19 3,045.19 0.0M
2021-01-15 3,049.53 3,049.53 3,049.53 3,049.53 0.0M
2021-01-14 3,086.37 3,086.37 3,086.37 3,086.37 0.0M
2021-01-13 3,096.50 3,096.50 3,096.50 3,096.50 0.0M
2021-01-12 3,115.37 3,115.37 3,115.37 3,115.37 0.0M
2021-01-11 3,082.11 3,082.11 3,082.11 3,082.11 0.0M
2021-01-08 3,073.28 3,073.28 3,073.28 3,073.28 0.0M
2021-01-07 3,019.44 3,019.44 3,019.44 3,019.44 0.0M
2021-01-05 2,892.14 2,892.14 2,892.14 2,892.14 0.0M
2021-01-04 2,893.98 2,893.98 2,893.98 2,893.98 0.0M