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
2023-12-29 4,347.21 4,347.21 4,342.59 4,342.59 0.0M
2023-12-28 4,325.51 4,325.51 4,325.51 4,325.51 0.0M
2023-12-27 4,324.18 4,324.18 4,324.18 4,324.18 0.0M
2023-12-22 4,303.61 4,303.61 4,303.61 4,303.61 0.0M
2023-12-21 4,301.07 4,301.07 4,301.07 4,301.07 0.0M
2023-12-20 4,318.70 4,318.70 4,318.70 4,318.70 0.0M
2023-12-19 4,314.74 4,314.74 4,314.74 4,314.74 0.0M
2023-12-18 4,273.92 4,273.92 4,273.92 4,273.92 0.0M
2023-12-15 4,325.69 4,325.69 4,325.69 4,325.69 0.0M
2023-12-14 4,243.44 4,243.44 4,243.44 4,243.44 0.0M
2023-12-13 4,160.25 4,160.25 4,160.25 4,160.25 0.0M
2023-12-12 4,202.13 4,202.13 4,202.13 4,202.13 0.0M
2023-12-11 4,206.72 4,206.72 4,206.72 4,206.72 0.0M
2023-12-08 4,163.52 4,163.52 4,163.52 4,163.52 0.0M
2023-12-07 4,151.45 4,151.45 4,151.45 4,151.45 0.0M
2023-12-06 4,168.60 4,168.60 4,168.60 4,168.60 0.0M
2023-12-05 4,093.79 4,093.79 4,093.79 4,093.79 0.0M
2023-12-04 4,071.03 4,071.03 4,071.03 4,071.03 0.0M
2023-12-01 4,100.15 4,100.15 4,100.15 4,100.15 0.0M
2023-11-30 4,069.86 4,069.86 4,069.86 4,069.86 0.0M
2023-11-29 4,059.87 4,059.87 4,059.87 4,059.87 0.0M
2023-11-28 4,029.17 4,029.17 4,029.17 4,029.17 0.0M
2023-11-27 4,051.13 4,051.13 4,051.13 4,051.13 0.0M
2023-11-24 4,033.74 4,033.74 4,033.74 4,033.74 0.0M
2023-11-23 4,055.97 4,055.97 4,055.97 4,055.97 0.0M
2023-11-22 4,061.23 4,061.23 4,061.23 4,061.23 0.0M
2023-11-21 4,032.89 4,032.89 4,032.89 4,032.89 0.0M
2023-11-20 4,045.55 4,045.55 4,045.55 4,045.55 0.0M
2023-11-17 4,003.33 4,003.33 4,003.33 4,003.33 0.0M
2023-11-16 3,966.28 3,966.28 3,966.28 3,966.28 0.0M
2023-11-15 4,014.21 4,014.21 4,014.21 4,014.21 0.0M
2023-11-14 3,942.89 3,942.89 3,942.89 3,942.89 0.0M
2023-11-13 3,821.48 3,821.48 3,821.48 3,821.48 0.0M
2023-11-10 3,831.64 3,831.64 3,831.64 3,831.64 0.0M
2023-11-09 3,880.12 3,880.12 3,880.12 3,880.12 0.0M
2023-11-08 3,780.76 3,780.76 3,780.76 3,780.76 0.0M
2023-11-07 3,784.77 3,784.77 3,784.77 3,784.77 0.0M
2023-11-06 3,796.33 3,796.33 3,796.33 3,796.33 0.0M
2023-11-03 3,792.17 3,792.17 3,792.17 3,792.17 0.0M
2023-11-02 3,766.28 3,766.28 3,766.28 3,766.28 0.0M
2023-11-01 3,669.20 3,669.20 3,669.20 3,669.20 0.0M
2023-10-31 3,678.96 3,678.96 3,678.96 3,678.96 0.0M
2023-10-30 3,648.36 3,648.36 3,648.36 3,648.36 0.0M
2023-10-27 3,667.49 3,667.49 3,667.49 3,667.49 0.0M
2023-10-26 3,676.92 3,676.92 3,676.92 3,676.92 0.0M
2023-10-25 3,667.04 3,667.04 3,667.04 3,667.04 0.0M
2023-10-24 3,598.30 3,598.30 3,598.30 3,598.30 0.0M
2023-10-23 3,592.90 3,592.90 3,592.90 3,592.90 0.0M
2023-10-20 3,618.21 3,618.21 3,618.21 3,618.21 0.0M
2023-10-19 3,706.40 3,706.40 3,706.40 3,706.40 0.0M
2023-10-18 3,732.49 3,732.49 3,732.49 3,732.49 0.0M
2023-10-17 3,824.93 3,824.93 3,824.93 3,824.93 0.0M
2023-10-16 3,853.03 3,853.03 3,853.03 3,853.03 0.0M
2023-10-13 3,878.96 3,878.96 3,878.96 3,878.96 0.0M
2023-10-12 3,942.44 3,942.44 3,942.44 3,942.44 0.0M
2023-10-11 3,891.85 3,891.85 3,891.85 3,891.85 0.0M
2023-10-10 3,893.20 3,893.20 3,893.20 3,893.20 0.0M
2023-10-09 3,745.48 3,745.48 3,745.48 3,745.48 0.0M
2023-10-06 3,835.88 3,835.88 3,835.88 3,835.88 0.0M
2023-10-05 3,807.92 3,807.92 3,807.92 3,807.92 0.0M
2023-10-04 3,772.09 3,772.09 3,772.09 3,772.09 0.0M
2023-10-03 3,802.45 3,802.45 3,802.45 3,802.45 0.0M
2023-10-02 3,825.16 3,825.16 3,825.16 3,825.16 0.0M
2023-09-29 3,833.61 3,833.61 3,833.61 3,833.61 0.0M
2023-09-28 3,785.01 3,785.01 3,785.01 3,785.01 0.0M
2023-09-27 3,737.79 3,737.79 3,737.79 3,737.79 0.0M
2023-09-26 3,731.13 3,731.13 3,731.13 3,731.13 0.0M
2023-09-25 3,808.62 3,808.62 3,808.62 3,808.62 0.0M
2023-09-22 3,792.89 3,792.89 3,792.89 3,792.89 0.0M
2023-09-21 3,826.58 3,826.58 3,826.58 3,826.58 0.0M
2023-09-20 3,887.67 3,887.67 3,887.67 3,887.67 0.0M
2023-09-19 3,860.67 3,860.67 3,860.67 3,860.67 0.0M
2023-09-18 3,909.68 3,909.68 3,909.68 3,909.68 0.0M
2023-09-15 3,904.93 3,904.93 3,904.93 3,904.93 0.0M
2023-09-14 3,893.95 3,893.95 3,893.95 3,893.95 0.0M
2023-09-13 3,851.81 3,851.81 3,851.81 3,851.81 0.0M
2023-09-12 3,900.45 3,900.45 3,900.45 3,900.45 0.0M
2023-09-11 3,933.42 3,933.42 3,933.42 3,933.42 0.0M
2023-09-08 3,884.10 3,884.10 3,884.10 3,884.10 0.0M
2023-09-07 3,899.94 3,899.94 3,899.94 3,899.94 0.0M
2023-09-06 3,963.71 3,963.71 3,963.71 3,963.71 0.0M
2023-09-05 3,937.83 3,937.83 3,937.83 3,937.83 0.0M
2023-09-04 3,898.11 3,898.11 3,898.11 3,898.11 0.0M
2023-09-01 3,871.29 3,871.29 3,871.29 3,871.29 0.0M
2023-08-31 3,860.36 3,860.36 3,860.36 3,860.36 0.0M
2023-08-30 3,915.87 3,915.87 3,915.87 3,915.87 0.0M
2023-08-29 3,919.56 3,919.56 3,919.56 3,919.56 0.0M
2023-08-28 3,872.95 3,872.95 3,872.95 3,872.95 0.0M
2023-08-25 3,813.10 3,813.10 3,813.10 3,813.10 0.0M
2023-08-24 3,809.26 3,809.26 3,809.26 3,809.26 0.0M
2023-08-23 3,805.75 3,805.75 3,805.75 3,805.75 0.0M
2023-08-22 3,793.59 3,793.59 3,793.59 3,793.59 0.0M
2023-08-21 3,731.84 3,731.84 3,731.84 3,731.84 0.0M
2023-08-18 3,747.81 3,747.81 3,747.81 3,747.81 0.0M
2023-08-17 3,748.22 3,748.22 3,748.22 3,748.22 0.0M
2023-08-16 3,814.11 3,814.11 3,814.11 3,814.11 0.0M
2023-08-15 3,798.78 3,798.78 3,798.78 3,798.78 0.0M
2023-08-14 3,843.75 3,843.75 3,843.75 3,843.75 0.0M
2023-08-11 3,849.76 3,849.76 3,849.76 3,849.76 0.0M
2023-08-10 3,882.68 3,882.68 3,882.68 3,882.68 0.0M
2023-08-09 3,867.10 3,867.10 3,867.10 3,867.10 0.0M
2023-08-08 3,836.73 3,836.73 3,836.73 3,836.73 0.0M
2023-08-07 3,888.55 3,888.55 3,888.55 3,888.55 0.0M
2023-08-04 3,882.63 3,882.63 3,882.63 3,882.63 0.0M
2023-08-03 3,862.76 3,862.76 3,862.76 3,862.76 0.0M
2023-08-02 3,932.43 3,932.43 3,932.43 3,932.43 0.0M
2023-08-01 3,975.36 3,975.36 3,975.36 3,975.36 0.0M
2023-07-31 3,975.01 3,975.01 3,975.01 3,975.01 0.0M
2023-07-28 3,950.86 3,950.86 3,950.86 3,950.86 0.0M
2023-07-27 3,944.42 3,944.42 3,944.42 3,944.42 0.0M
2023-07-26 3,901.67 3,901.67 3,901.67 3,901.67 0.0M
2023-07-25 3,952.79 3,952.79 3,952.79 3,952.79 0.0M
2023-07-24 3,896.48 3,896.48 3,896.48 3,896.48 0.0M
2023-07-21 3,870.26 3,870.26 3,870.26 3,870.26 0.0M
2023-07-20 3,836.53 3,836.53 3,836.53 3,836.53 0.0M
2023-07-19 3,826.24 3,826.24 3,826.24 3,826.24 0.0M
2023-07-18 3,979.91 3,979.91 3,979.91 3,979.91 0.0M
2023-07-17 3,904.53 3,904.53 3,904.53 3,904.53 0.0M
2023-07-14 3,907.83 3,907.83 3,907.83 3,907.83 0.0M
2023-07-13 3,924.81 3,924.81 3,924.81 3,924.81 0.0M
2023-07-12 3,945.75 3,945.75 3,945.75 3,945.75 0.0M
2023-07-11 3,892.75 3,892.75 3,892.75 3,892.75 0.0M
2023-07-10 3,885.86 3,885.86 3,885.86 3,885.86 0.0M
2023-07-07 3,877.00 3,877.00 3,877.00 3,877.00 0.0M
2023-07-06 3,849.51 3,849.51 3,849.51 3,849.51 0.0M
2023-07-05 3,929.86 3,929.86 3,929.86 3,929.86 0.0M
2023-07-04 3,958.34 3,958.34 3,958.34 3,958.34 0.0M
2023-07-03 3,977.07 3,977.07 3,977.07 3,977.07 0.0M
2023-06-30 4,004.29 4,004.29 4,004.29 4,004.29 0.0M
2023-06-29 3,961.68 3,961.68 3,961.68 3,961.68 0.0M
2023-06-28 3,976.40 3,976.40 3,976.40 3,976.40 0.0M
2023-06-27 3,964.82 3,964.82 3,964.82 3,964.82 0.0M
2023-06-26 3,950.08 3,950.08 3,950.08 3,950.08 0.0M
2023-06-22 3,932.64 3,932.64 3,932.64 3,932.64 0.0M
2023-06-21 3,951.87 3,951.87 3,951.87 3,951.87 0.0M
2023-06-20 3,974.09 3,974.09 3,974.09 3,974.09 0.0M
2023-06-19 4,029.76 4,029.76 4,029.76 4,029.76 0.0M
2023-06-16 4,081.71 4,081.71 4,081.71 4,081.71 0.0M
2023-06-15 4,120.57 4,120.57 4,120.57 4,120.57 0.0M
2023-06-14 4,167.29 4,167.29 4,167.29 4,167.29 0.0M
2023-06-13 4,149.47 4,149.47 4,149.47 4,149.47 0.0M
2023-06-12 4,084.42 4,084.42 4,084.42 4,084.42 0.0M
2023-06-09 4,075.23 4,075.23 4,075.23 4,075.23 0.0M
2023-06-08 4,104.19 4,104.19 4,104.19 4,104.19 0.0M
2023-06-07 4,088.49 4,088.49 4,088.49 4,088.49 0.0M
2023-06-05 4,076.29 4,076.29 4,076.29 4,076.29 0.0M
2023-06-02 4,073.19 4,073.19 4,073.19 4,073.19 0.0M
2023-06-01 3,966.76 3,966.76 3,966.76 3,966.76 0.0M
2023-05-31 3,961.17 3,961.17 3,961.17 3,961.17 0.0M
2023-05-30 4,020.56 4,020.56 4,020.56 4,020.56 0.0M
2023-05-29 4,004.56 4,004.56 4,004.56 4,004.56 0.0M
2023-05-26 4,046.81 4,046.81 4,046.81 4,046.81 0.0M
2023-05-25 3,928.63 3,928.63 3,928.63 3,928.63 0.0M
2023-05-24 3,901.20 3,901.20 3,901.20 3,901.20 0.0M
2023-05-23 3,977.29 3,977.29 3,977.29 3,977.29 0.0M
2023-05-22 4,033.24 4,033.24 4,033.24 4,033.24 0.0M
2023-05-19 4,074.25 4,074.25 4,074.25 4,074.25 0.0M
2023-05-17 3,953.11 3,953.11 3,953.11 3,953.11 0.0M
2023-05-16 3,910.41 3,910.41 3,910.41 3,910.41 0.0M
2023-05-15 3,952.86 3,952.86 3,952.86 3,952.86 0.0M
2023-05-12 3,933.66 3,933.66 3,933.66 3,933.66 0.0M
2023-05-11 3,927.22 3,927.22 3,927.22 3,927.22 0.0M
2023-05-10 3,904.91 3,904.91 3,904.91 3,904.91 0.0M
2023-05-09 3,920.04 3,920.04 3,920.04 3,920.04 0.0M
2023-05-08 3,934.23 3,934.23 3,934.23 3,934.23 0.0M
2023-05-05 3,942.32 3,942.32 3,942.32 3,942.32 0.0M
2023-05-04 3,923.10 3,923.10 3,923.10 3,923.10 0.0M
2023-05-03 3,913.35 3,913.35 3,913.35 3,913.35 0.0M
2023-05-02 3,893.46 3,893.46 3,893.46 3,893.46 0.0M
2023-04-28 3,945.63 3,945.63 3,945.63 3,945.63 0.0M
2023-04-27 3,934.02 3,934.02 3,934.02 3,934.02 0.0M
2023-04-26 3,695.63 3,695.63 3,695.63 3,695.63 0.0M
2023-04-25 3,742.50 3,742.50 3,742.50 3,742.50 0.0M
2023-04-24 3,769.00 3,769.00 3,769.00 3,769.00 0.0M
2023-04-21 3,747.75 3,747.75 3,747.75 3,747.75 0.0M
2023-04-20 3,794.06 3,794.06 3,794.06 3,794.06 0.0M
2023-04-19 3,785.06 3,785.06 3,785.06 3,785.06 0.0M
2023-04-18 3,821.34 3,821.34 3,821.34 3,821.34 0.0M
2023-04-17 3,801.03 3,801.03 3,801.03 3,801.03 0.0M
2023-04-14 3,767.57 3,767.57 3,767.57 3,767.57 0.0M
2023-04-13 3,716.01 3,716.01 3,716.01 3,716.01 0.0M
2023-04-12 3,716.88 3,716.88 3,716.88 3,716.88 0.0M
2023-04-11 3,711.75 3,711.75 3,711.75 3,711.75 0.0M
2023-04-06 3,649.74 3,649.74 3,649.74 3,649.74 0.0M
2023-04-05 3,694.88 3,694.88 3,694.88 3,694.88 0.0M
2023-04-04 3,767.24 3,767.24 3,767.24 3,767.24 0.0M
2023-04-03 3,759.42 3,759.42 3,759.42 3,759.42 0.0M
2023-03-31 3,778.46 3,778.46 3,778.46 3,778.46 0.0M
2023-03-30 3,697.23 3,697.23 3,697.23 3,697.23 0.0M
2023-03-29 3,625.19 3,625.19 3,625.19 3,625.19 0.0M
2023-03-28 3,558.38 3,558.38 3,558.38 3,558.38 0.0M
2023-03-27 3,524.60 3,524.60 3,524.60 3,524.60 0.0M
2023-03-24 3,447.69 3,447.69 3,447.69 3,447.69 0.0M
2023-03-23 3,595.47 3,595.47 3,595.47 3,595.47 0.0M
2023-03-22 3,544.91 3,544.91 3,544.91 3,544.91 0.0M
2023-03-21 3,538.11 3,538.11 3,538.11 3,538.11 0.0M
2023-03-20 3,511.70 3,511.70 3,511.70 3,511.70 0.0M
2023-03-17 3,435.23 3,435.23 3,435.23 3,435.23 0.0M
2023-03-16 3,493.11 3,493.11 3,493.11 3,493.11 0.0M
2023-03-15 3,409.43 3,409.43 3,409.43 3,409.43 0.0M
2023-03-14 3,580.70 3,580.70 3,580.70 3,580.70 0.0M
2023-03-13 3,462.16 3,462.16 3,462.16 3,462.16 0.0M
2023-03-10 3,513.04 3,513.04 3,513.04 3,513.04 0.0M
2023-03-09 3,582.50 3,582.50 3,582.50 3,582.50 0.0M
2023-03-08 3,597.25 3,597.25 3,597.25 3,597.25 0.0M
2023-03-07 3,606.07 3,606.07 3,606.07 3,606.07 0.0M
2023-03-06 3,664.49 3,664.49 3,664.49 3,664.49 0.0M
2023-03-03 3,652.66 3,652.66 3,652.66 3,652.66 0.0M
2023-03-02 3,563.61 3,563.61 3,563.61 3,563.61 0.0M
2023-03-01 3,612.01 3,612.01 3,612.01 3,612.01 0.0M
2023-02-28 3,607.59 3,607.59 3,607.59 3,607.59 0.0M
2023-02-27 3,565.84 3,565.84 3,565.84 3,565.84 0.0M
2023-02-24 3,536.85 3,536.85 3,536.85 3,536.85 0.0M
2023-02-23 3,584.32 3,584.32 3,584.32 3,584.32 0.0M
2023-02-22 3,588.54 3,588.54 3,588.54 3,588.54 0.0M
2023-02-21 3,575.47 3,575.47 3,575.47 3,575.47 0.0M
2023-02-20 3,637.50 3,637.50 3,637.50 3,637.50 0.0M
2023-02-17 3,629.16 3,629.16 3,629.16 3,629.16 0.0M
2023-02-16 3,651.04 3,651.04 3,651.04 3,651.04 0.0M
2023-02-15 3,681.62 3,681.62 3,681.62 3,681.62 0.0M
2023-02-14 3,627.02 3,627.02 3,627.02 3,627.02 0.0M
2023-02-13 3,650.19 3,650.19 3,650.19 3,650.19 0.0M
2023-02-10 3,588.54 3,588.54 3,588.54 3,588.54 0.0M
2023-02-09 3,669.48 3,669.48 3,669.48 3,669.48 0.0M
2023-02-08 3,679.63 3,679.63 3,679.63 3,679.63 0.0M
2023-02-07 3,689.60 3,689.60 3,689.60 3,689.60 0.0M
2023-02-06 3,683.30 3,683.30 3,683.30 3,683.30 0.0M
2023-02-03 3,750.42 3,750.42 3,750.42 3,750.42 0.0M
2023-02-02 3,725.32 3,725.32 3,725.32 3,725.32 0.0M
2023-02-01 3,580.34 3,580.34 3,580.34 3,580.34 0.0M
2023-01-31 3,564.74 3,564.74 3,564.74 3,564.74 0.0M
2023-01-30 3,606.19 3,606.19 3,606.19 3,606.19 0.0M
2023-01-27 3,630.17 3,630.17 3,630.17 3,630.17 0.0M
2023-01-26 3,612.15 3,612.15 3,612.15 3,612.15 0.0M
2023-01-25 3,730.06 3,730.06 3,730.06 3,730.06 0.0M
2023-01-24 3,740.76 3,740.76 3,740.76 3,740.76 0.0M
2023-01-23 3,773.05 3,773.05 3,773.05 3,773.05 0.0M
2023-01-20 3,720.89 3,720.89 3,720.89 3,720.89 0.0M
2023-01-19 3,611.64 3,611.64 3,611.64 3,611.64 0.0M
2023-01-18 3,745.86 3,745.86 3,745.86 3,745.86 0.0M
2023-01-17 3,690.70 3,690.70 3,690.70 3,690.70 0.0M
2023-01-16 3,692.46 3,692.46 3,692.46 3,692.46 0.0M
2023-01-13 3,704.66 3,704.66 3,704.66 3,704.66 0.0M
2023-01-12 3,702.40 3,702.40 3,702.40 3,702.40 0.0M
2023-01-11 3,664.61 3,664.61 3,664.61 3,664.61 0.0M
2023-01-10 3,638.00 3,638.00 3,638.00 3,638.00 0.0M
2023-01-09 3,678.86 3,678.86 3,678.86 3,678.86 0.0M
2023-01-05 3,583.73 3,583.73 3,583.73 3,583.73 0.0M
2023-01-04 3,515.43 3,515.43 3,515.43 3,515.43 0.0M
2023-01-03 3,480.38 3,480.38 3,480.38 3,480.38 0.0M
2023-01-02 3,452.80 3,452.80 3,452.80 3,452.80 0.0M