OMX Stockholm Industrial Engineering GI Index

SX502040GI
🏛️ sweden →
4,434.95
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
2022-12-30 3,395.51 3,395.51 3,395.51 3,395.51 0.0M
2022-12-29 3,449.86 3,449.86 3,449.86 3,449.86 0.0M
2022-12-28 3,415.15 3,415.15 3,415.15 3,415.15 0.0M
2022-12-27 3,451.46 3,451.46 3,451.46 3,451.46 0.0M
2022-12-23 3,420.02 3,420.02 3,420.02 3,420.02 0.0M
2022-12-22 3,403.85 3,403.85 3,403.85 3,403.85 0.0M
2022-12-21 3,484.20 3,484.20 3,484.20 3,484.20 0.0M
2022-12-20 3,429.83 3,429.83 3,429.83 3,429.83 0.0M
2022-12-19 3,463.38 3,463.38 3,463.38 3,463.38 0.0M
2022-12-16 3,450.95 3,450.95 3,450.95 3,450.95 0.0M
2022-12-15 3,527.78 3,527.78 3,527.78 3,527.78 0.0M
2022-12-14 3,666.78 3,666.78 3,666.78 3,666.78 0.0M
2022-12-13 3,645.50 3,645.50 3,645.50 3,645.50 0.0M
2022-12-12 3,564.16 3,564.16 3,564.16 3,564.16 0.0M
2022-12-09 3,568.40 3,568.40 3,568.40 3,568.40 0.0M
2022-12-08 3,518.88 3,518.88 3,518.88 3,518.88 0.0M
2022-12-07 3,517.66 3,517.66 3,517.66 3,517.66 0.0M
2022-12-06 3,617.39 3,617.39 3,617.39 3,617.39 0.0M
2022-12-05 3,639.73 3,639.73 3,639.73 3,639.73 0.0M
2022-12-02 3,620.83 3,620.83 3,620.83 3,620.83 0.0M
2022-12-01 3,601.24 3,601.24 3,601.24 3,601.24 0.0M
2022-11-30 3,565.79 3,565.79 3,565.79 3,565.79 0.0M
2022-11-29 3,556.54 3,556.54 3,556.54 3,556.54 0.0M
2022-11-28 3,558.46 3,558.46 3,558.46 3,558.46 0.0M
2022-11-25 3,607.72 3,607.72 3,607.72 3,607.72 0.0M
2022-11-24 3,593.90 3,593.90 3,593.90 3,593.90 0.0M
2022-11-23 3,605.53 3,605.53 3,605.53 3,605.53 0.0M
2022-11-22 3,562.45 3,562.45 3,562.45 3,562.45 0.0M
2022-11-21 3,507.43 3,507.43 3,507.43 3,507.43 0.0M
2022-11-18 3,515.12 3,515.12 3,515.12 3,515.12 0.0M
2022-11-17 3,475.51 3,475.51 3,475.51 3,475.51 0.0M
2022-11-16 3,485.61 3,485.61 3,485.61 3,485.61 0.0M
2022-11-15 3,546.89 3,546.89 3,546.89 3,546.89 0.0M
2022-11-14 3,611.40 3,611.40 3,611.40 3,611.40 0.0M
2022-11-11 3,641.21 3,641.21 3,641.21 3,641.21 0.0M
2022-11-10 3,589.23 3,589.23 3,589.23 3,589.23 0.0M
2022-11-09 3,415.60 3,415.60 3,415.60 3,415.60 0.0M
2022-11-08 3,422.79 3,422.79 3,422.79 3,422.79 0.0M
2022-11-07 3,357.13 3,357.13 3,357.13 3,357.13 0.0M
2022-11-04 3,292.40 3,292.40 3,292.40 3,292.40 0.0M
2022-11-03 3,188.37 3,188.37 3,188.37 3,188.37 0.0M
2022-11-02 3,237.32 3,237.32 3,237.32 3,237.32 0.0M
2022-11-01 3,235.31 3,235.31 3,235.31 3,235.31 0.0M
2022-10-31 3,219.95 3,219.95 3,219.95 3,219.95 0.0M
2022-10-28 3,241.70 3,241.70 3,241.70 3,241.70 0.0M
2022-10-27 3,242.28 3,242.28 3,242.28 3,242.28 0.0M
2022-10-26 3,252.54 3,252.54 3,252.54 3,252.54 0.0M
2022-10-25 3,234.86 3,234.86 3,234.86 3,234.86 0.0M
2022-10-24 3,152.15 3,152.15 3,152.15 3,152.15 0.0M
2022-10-21 3,035.77 3,035.77 3,035.77 3,035.77 0.0M
2022-10-20 3,030.99 3,030.99 3,030.99 3,030.99 0.0M
2022-10-19 3,002.97 3,002.97 3,002.97 3,002.97 0.0M
2022-10-18 3,082.84 3,082.84 3,082.84 3,082.84 0.0M
2022-10-17 3,009.62 3,009.62 3,009.62 3,009.62 0.0M
2022-10-14 2,902.20 2,902.20 2,902.20 2,902.20 0.0M
2022-10-13 2,900.29 2,900.29 2,900.29 2,900.29 0.0M
2022-10-12 2,862.42 2,862.42 2,862.42 2,862.42 0.0M
2022-10-11 2,870.64 2,870.64 2,870.64 2,870.64 0.0M
2022-10-10 2,876.31 2,876.31 2,876.31 2,876.31 0.0M
2022-10-07 2,887.14 2,887.14 2,887.14 2,887.14 0.0M
2022-10-06 3,009.79 3,009.79 3,009.79 3,009.79 0.0M
2022-10-05 2,992.45 2,992.45 2,992.45 2,992.45 0.0M
2022-10-04 3,025.79 3,025.79 3,025.79 3,025.79 0.0M
2022-10-03 2,870.48 2,870.48 2,870.48 2,870.48 0.0M
2022-09-30 2,852.73 2,852.73 2,852.73 2,852.73 0.0M
2022-09-29 2,777.01 2,777.01 2,777.01 2,777.01 0.0M
2022-09-28 2,851.69 2,851.69 2,851.69 2,851.69 0.0M
2022-09-27 2,798.80 2,798.80 2,798.80 2,798.80 0.0M
2022-09-26 2,768.73 2,768.73 2,768.73 2,768.73 0.0M
2022-09-23 2,777.51 2,777.51 2,777.51 2,777.51 0.0M
2022-09-22 2,768.49 2,768.49 2,768.49 2,768.49 0.0M
2022-09-21 2,869.78 2,869.78 2,869.78 2,869.78 0.0M
2022-09-20 2,822.17 2,822.17 2,822.17 2,822.17 0.0M
2022-09-19 2,895.12 2,895.12 2,895.12 2,895.12 0.0M
2022-09-16 2,887.51 2,887.51 2,887.51 2,887.51 0.0M
2022-09-15 2,947.32 2,947.32 2,947.32 2,947.32 0.0M
2022-09-14 2,970.94 2,970.94 2,970.94 2,970.94 0.0M
2022-09-13 3,023.03 3,023.03 3,023.03 3,023.03 0.0M
2022-09-12 3,111.87 3,111.87 3,111.87 3,111.87 0.0M
2022-09-09 3,050.19 3,050.19 3,050.19 3,050.19 0.0M
2022-09-08 2,990.03 2,990.03 2,990.03 2,990.03 0.0M
2022-09-07 2,965.84 2,965.84 2,965.84 2,965.84 0.0M
2022-09-06 2,982.44 2,982.44 2,982.44 2,982.44 0.0M
2022-09-05 2,966.05 2,966.05 2,966.05 2,966.05 0.0M
2022-09-02 3,024.61 3,024.61 3,024.61 3,024.61 0.0M
2022-09-01 2,888.78 2,888.78 2,888.78 2,888.78 0.0M
2022-08-31 2,996.90 2,996.90 2,996.90 2,996.90 0.0M
2022-08-30 3,065.52 3,065.52 3,065.52 3,065.52 0.0M
2022-08-29 3,054.57 3,054.57 3,054.57 3,054.57 0.0M
2022-08-26 3,067.64 3,067.64 3,067.64 3,067.64 0.0M
2022-08-25 3,117.01 3,117.01 3,117.01 3,117.01 0.0M
2022-08-24 3,099.50 3,099.50 3,099.50 3,099.50 0.0M
2022-08-23 3,087.10 3,087.10 3,087.10 3,087.10 0.0M
2022-08-22 3,083.65 3,083.65 3,083.65 3,083.65 0.0M
2022-08-19 3,182.42 3,182.42 3,182.42 3,182.42 0.0M
2022-08-18 3,233.39 3,233.39 3,233.39 3,233.39 0.0M
2022-08-17 3,155.83 3,155.83 3,155.83 3,155.83 0.0M
2022-08-16 3,224.64 3,224.64 3,224.64 3,224.64 0.0M
2022-08-15 3,182.76 3,182.76 3,182.76 3,182.76 0.0M
2022-08-12 3,183.77 3,183.77 3,183.77 3,183.77 0.0M
2022-08-11 3,179.75 3,179.75 3,179.75 3,179.75 0.0M
2022-08-10 3,171.25 3,171.25 3,171.25 3,171.25 0.0M
2022-08-09 3,079.14 3,079.14 3,079.14 3,079.14 0.0M
2022-08-08 3,164.36 3,164.36 3,164.36 3,164.36 0.0M
2022-08-05 3,126.92 3,126.92 3,126.92 3,126.92 0.0M
2022-08-04 3,196.72 3,196.72 3,196.72 3,196.72 0.0M
2022-08-03 3,145.16 3,145.16 3,145.16 3,145.16 0.0M
2022-08-02 3,142.16 3,142.16 3,142.16 3,142.16 0.0M
2022-08-01 3,177.79 3,177.79 3,177.79 3,177.79 0.0M
2022-07-29 3,239.56 3,239.56 3,239.56 3,239.56 0.0M
2022-07-28 3,141.05 3,141.05 3,141.05 3,141.05 0.0M
2022-07-27 3,046.20 3,046.20 3,046.20 3,046.20 0.0M
2022-07-26 3,039.19 3,039.19 3,039.19 3,039.19 0.0M
2022-07-25 3,042.62 3,042.62 3,042.62 3,042.62 0.0M
2022-07-22 3,057.03 3,057.03 3,057.03 3,057.03 0.0M
2022-07-21 3,054.13 3,054.13 3,054.13 3,054.13 0.0M
2022-07-20 2,999.87 2,999.87 2,999.87 2,999.87 0.0M
2022-07-19 2,988.79 2,988.79 2,988.79 2,988.79 0.0M
2022-07-18 2,884.43 2,884.43 2,884.43 2,884.43 0.0M
2022-07-15 2,858.73 2,858.73 2,858.73 2,858.73 0.0M
2022-07-14 2,845.43 2,845.43 2,845.43 2,845.43 0.0M
2022-07-13 2,865.90 2,865.90 2,865.90 2,865.90 0.0M
2022-07-12 2,910.78 2,910.78 2,910.78 2,910.78 0.0M
2022-07-11 2,857.04 2,857.04 2,857.04 2,857.04 0.0M
2022-07-08 2,929.89 2,929.89 2,929.89 2,929.89 0.0M
2022-07-07 2,901.46 2,901.46 2,901.46 2,901.46 0.0M
2022-07-06 2,827.02 2,827.02 2,827.02 2,827.02 0.0M
2022-07-05 2,717.22 2,717.22 2,717.22 2,717.22 0.0M
2022-07-04 2,763.94 2,763.94 2,763.94 2,763.94 0.0M
2022-07-01 2,706.41 2,706.41 2,706.41 2,706.41 0.0M
2022-06-30 2,736.93 2,736.93 2,736.93 2,736.93 0.0M
2022-06-29 2,821.18 2,821.18 2,821.18 2,821.18 0.0M
2022-06-28 2,829.67 2,829.67 2,829.67 2,829.67 0.0M
2022-06-27 2,848.49 2,848.49 2,848.49 2,848.49 0.0M
2022-06-23 2,728.46 2,728.46 2,728.46 2,728.46 0.0M
2022-06-22 2,837.54 2,837.54 2,837.54 2,837.54 0.0M
2022-06-21 2,874.04 2,874.04 2,874.04 2,874.04 0.0M
2022-06-20 2,838.54 2,838.54 2,838.54 2,838.54 0.0M
2022-06-17 2,839.96 2,839.96 2,839.96 2,839.96 0.0M
2022-06-16 2,906.35 2,906.35 2,906.35 2,906.35 0.0M
2022-06-15 2,963.19 2,963.19 2,963.19 2,963.19 0.0M
2022-06-14 2,947.68 2,947.68 2,947.68 2,947.68 0.0M
2022-06-13 2,999.31 2,999.31 2,999.31 2,999.31 0.0M
2022-06-10 3,073.09 3,073.09 3,073.09 3,073.09 0.0M
2022-06-09 3,175.88 3,175.88 3,175.88 3,175.88 0.0M
2022-06-08 3,272.09 3,272.09 3,272.09 3,272.09 0.0M
2022-06-07 3,255.04 3,255.04 3,255.04 3,255.04 0.0M
2022-06-03 3,268.83 3,268.83 3,268.83 3,268.83 0.0M
2022-06-02 3,276.45 3,276.45 3,276.45 3,276.45 0.0M
2022-06-01 3,163.17 3,163.17 3,163.17 3,163.17 0.0M
2022-05-31 3,174.32 3,174.32 3,174.32 3,174.32 0.0M
2022-05-30 3,232.09 3,232.09 3,232.09 3,232.09 0.0M
2022-05-27 3,170.62 3,170.62 3,170.62 3,170.62 0.0M
2022-05-25 3,006.84 3,006.84 3,006.84 3,006.84 0.0M
2022-05-24 3,084.81 3,084.81 3,084.81 3,084.81 0.0M
2022-05-23 3,114.53 3,114.53 3,114.53 3,114.53 0.0M
2022-05-20 3,062.77 3,062.77 3,062.77 3,062.77 0.0M
2022-05-19 3,049.87 3,049.87 3,049.87 3,049.87 0.0M
2022-05-18 3,064.91 3,064.91 3,064.91 3,064.91 0.0M
2022-05-17 3,100.94 3,100.94 3,100.94 3,100.94 0.0M
2022-05-16 3,045.82 3,045.82 3,045.82 3,045.82 0.0M
2022-05-13 3,092.61 3,092.61 3,092.61 3,092.61 0.0M
2022-05-12 3,032.62 3,032.62 3,032.62 3,032.62 0.0M
2022-05-11 3,055.90 3,055.90 3,055.90 3,055.90 0.0M
2022-05-10 2,973.26 2,973.26 2,973.26 2,973.26 0.0M
2022-05-09 2,929.12 2,929.12 2,929.12 2,929.12 0.0M
2022-05-06 2,977.32 2,977.32 2,977.32 2,977.32 0.0M
2022-05-05 3,054.26 3,054.26 3,054.26 3,054.26 0.0M
2022-05-04 3,086.05 3,086.05 3,086.05 3,086.05 0.0M
2022-05-03 3,113.10 3,113.10 3,113.10 3,113.10 0.0M
2022-05-02 3,104.10 3,104.10 3,104.10 3,104.10 0.0M
2022-04-29 3,197.97 3,197.97 3,197.97 3,197.97 0.0M
2022-04-28 3,157.63 3,157.63 3,157.63 3,157.63 0.0M
2022-04-27 3,194.16 3,194.16 3,194.16 3,194.16 0.0M
2022-04-26 3,108.90 3,108.90 3,108.90 3,108.90 0.0M
2022-04-25 3,207.98 3,207.98 3,207.98 3,207.98 0.0M
2022-04-22 3,329.42 3,329.42 3,329.42 3,329.42 0.0M
2022-04-21 3,405.60 3,405.60 3,405.60 3,405.60 0.0M
2022-04-20 3,309.20 3,309.20 3,309.20 3,309.20 0.0M
2022-04-19 3,246.76 3,246.76 3,246.76 3,246.76 0.0M
2022-04-14 3,189.79 3,189.79 3,189.79 3,189.79 0.0M
2022-04-13 3,194.34 3,194.34 3,194.34 3,194.34 0.0M
2022-04-12 3,203.78 3,203.78 3,203.78 3,203.78 0.0M
2022-04-11 3,186.85 3,186.85 3,186.85 3,186.85 0.0M
2022-04-08 3,277.08 3,277.08 3,277.08 3,277.08 0.0M
2022-04-07 3,229.44 3,229.44 3,229.44 3,229.44 0.0M
2022-04-06 3,217.82 3,217.82 3,217.82 3,217.82 0.0M
2022-04-05 3,327.35 3,327.35 3,327.35 3,327.35 0.0M
2022-04-04 3,385.61 3,385.61 3,385.61 3,385.61 0.0M
2022-04-01 3,380.93 3,380.93 3,380.93 3,380.93 0.0M
2022-03-31 3,346.05 3,346.05 3,346.05 3,346.05 0.0M
2022-03-30 3,335.37 3,335.37 3,335.37 3,335.37 0.0M
2022-03-29 3,402.26 3,402.26 3,402.26 3,402.26 0.0M
2022-03-28 3,332.21 3,332.21 3,332.21 3,332.21 0.0M
2022-03-25 3,290.79 3,290.79 3,290.79 3,290.79 0.0M
2022-03-24 3,400.79 3,400.79 3,400.79 3,400.79 0.0M
2022-03-23 3,494.78 3,494.78 3,494.78 3,494.78 0.0M
2022-03-22 3,529.75 3,529.75 3,529.75 3,529.75 0.0M
2022-03-21 3,546.28 3,546.28 3,546.28 3,546.28 0.0M
2022-03-18 3,536.16 3,536.16 3,536.16 3,536.16 0.0M
2022-03-17 3,510.22 3,510.22 3,510.22 3,510.22 0.0M
2022-03-16 3,532.42 3,532.42 3,532.42 3,532.42 0.0M
2022-03-15 3,368.11 3,368.11 3,368.11 3,368.11 0.0M
2022-03-14 3,391.28 3,391.28 3,391.28 3,391.28 0.0M
2022-03-11 3,332.24 3,332.24 3,332.24 3,332.24 0.0M
2022-03-10 3,290.28 3,290.28 3,290.28 3,290.28 0.0M
2022-03-09 3,253.55 3,253.55 3,253.55 3,253.55 0.0M
2022-03-08 3,099.81 3,099.81 3,099.81 3,099.81 0.0M
2022-03-07 3,113.85 3,113.85 3,113.85 3,113.85 0.0M
2022-03-04 3,029.55 3,029.55 3,029.55 3,029.55 0.0M
2022-03-03 3,135.33 3,135.33 3,135.33 3,135.33 0.0M
2022-03-02 3,249.60 3,249.60 3,249.60 3,249.60 0.0M
2022-03-01 3,151.07 3,151.07 3,151.07 3,151.07 0.0M
2022-02-28 3,265.68 3,265.68 3,265.68 3,265.68 0.0M
2022-02-25 3,298.80 3,298.80 3,298.80 3,298.80 0.0M
2022-02-24 3,197.24 3,197.24 3,197.24 3,197.24 0.0M
2022-02-23 3,322.73 3,322.73 3,322.73 3,322.73 0.0M
2022-02-22 3,361.10 3,361.10 3,361.10 3,361.10 0.0M
2022-02-21 3,364.57 3,364.57 3,364.57 3,364.57 0.0M
2022-02-18 3,424.86 3,424.86 3,424.86 3,424.86 0.0M
2022-02-17 3,474.25 3,474.25 3,474.25 3,474.25 0.0M
2022-02-16 3,531.51 3,531.51 3,531.51 3,531.51 0.0M
2022-02-15 3,525.67 3,525.67 3,525.67 3,525.67 0.0M
2022-02-14 3,424.33 3,424.33 3,424.33 3,424.33 0.0M
2022-02-11 3,517.25 3,517.25 3,517.25 3,517.25 0.0M
2022-02-10 3,592.57 3,592.57 3,592.57 3,592.57 0.0M
2022-02-09 3,650.61 3,650.61 3,650.61 3,650.61 0.0M
2022-02-08 3,544.79 3,544.79 3,544.79 3,544.79 0.0M
2022-02-07 3,572.54 3,572.54 3,572.54 3,572.54 0.0M
2022-02-04 3,558.25 3,558.25 3,558.25 3,558.25 0.0M
2022-02-03 3,673.31 3,673.31 3,673.31 3,673.31 0.0M
2022-02-02 3,758.39 3,758.39 3,758.39 3,758.39 0.0M
2022-02-01 3,706.35 3,706.35 3,706.35 3,706.35 0.0M
2022-01-31 3,656.15 3,656.15 3,656.15 3,656.15 0.0M
2022-01-28 3,569.37 3,569.37 3,569.37 3,569.37 0.0M
2022-01-27 3,594.38 3,594.38 3,594.38 3,594.38 0.0M
2022-01-26 3,642.50 3,642.50 3,642.50 3,642.50 0.0M
2022-01-25 3,558.85 3,558.85 3,558.85 3,558.85 0.0M
2022-01-24 3,650.33 3,650.33 3,650.33 3,650.33 0.0M
2022-01-21 3,846.91 3,846.91 3,846.91 3,846.91 0.0M
2022-01-20 3,902.51 3,902.51 3,902.51 3,902.51 0.0M
2022-01-19 3,849.77 3,849.77 3,849.77 3,849.77 0.0M
2022-01-18 3,817.60 3,817.60 3,817.60 3,817.60 0.0M
2022-01-17 3,887.79 3,887.79 3,887.79 3,887.79 0.0M
2022-01-14 3,848.94 3,848.94 3,848.94 3,848.94 0.0M
2022-01-13 4,002.40 4,002.40 4,002.40 4,002.40 0.0M
2022-01-12 4,039.90 4,039.90 4,039.90 4,039.90 0.0M
2022-01-11 3,959.61 3,959.61 3,959.61 3,959.61 0.0M
2022-01-10 3,910.65 3,910.65 3,910.65 3,910.65 0.0M
2022-01-07 4,071.40 4,071.40 4,071.40 4,071.40 0.0M
2022-01-05 4,205.22 4,205.22 4,205.22 4,205.22 0.0M
2022-01-04 4,227.64 4,227.64 4,227.64 4,227.64 0.0M
2022-01-03 4,162.10 4,162.10 4,162.10 4,162.10 0.0M