OMX Stockholm Large Cap GI

OMXSLCGI
🏛️ sweden →
526.20
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
2024-12-30 498.95 501.55 496.67 499.38 0.0M
2024-12-27 497.93 501.86 497.11 500.97 0.0M
2024-12-23 495.63 497.84 494.05 496.57 0.0M
2024-12-20 493.87 497.81 489.21 497.44 0.0M
2024-12-19 501.46 503.87 496.23 497.09 0.0M
2024-12-18 508.59 511.86 507.46 509.56 0.0M
2024-12-17 508.93 509.83 507.29 507.91 0.0M
2024-12-16 512.06 512.25 509.22 510.46 0.0M
2024-12-13 515.39 518.03 512.01 512.60 0.0M
2024-12-12 520.83 520.83 515.05 515.73 0.0M
2024-12-11 518.63 520.86 517.76 519.09 0.0M
2024-12-10 521.87 522.55 519.58 519.82 0.0M
2024-12-09 526.38 526.76 522.60 523.47 0.0M
2024-12-06 520.52 523.88 519.94 523.65 0.0M
2024-12-05 520.51 521.85 519.93 520.98 0.0M
2024-12-04 517.64 521.03 517.40 520.38 0.0M
2024-12-03 513.00 516.90 512.57 515.55 0.0M
2024-12-02 503.79 513.51 503.05 511.76 0.0M
2024-11-29 502.60 506.04 501.59 506.01 0.0M
2024-11-28 503.57 505.94 502.49 503.42 0.0M
2024-11-27 498.87 501.72 498.30 501.35 0.0M
2024-11-26 500.14 501.75 498.43 499.68 0.0M
2024-11-25 504.75 505.39 501.74 503.42 0.0M
2024-11-22 498.88 502.39 495.23 501.41 0.0M
2024-11-21 494.12 496.67 490.36 496.41 0.0M
2024-11-20 500.08 501.00 494.12 494.18 0.0M
2024-11-19 501.45 502.59 490.88 496.89 0.0M
2024-11-18 501.23 502.83 497.21 499.67 0.0M
2024-11-15 504.22 506.50 500.91 501.48 0.0M
2024-11-14 505.59 508.21 503.31 507.60 0.0M
2024-11-13 505.18 506.58 500.19 503.70 0.0M
2024-11-12 513.97 514.25 505.04 505.69 0.0M
2024-11-11 517.80 520.81 517.78 518.21 0.0M
2024-11-08 518.04 518.06 511.96 514.43 0.0M
2024-11-07 511.87 519.93 511.79 517.90 0.0M
2024-11-06 517.88 524.37 509.42 509.42 0.0M
2024-11-05 513.94 515.16 510.98 514.13 0.0M
2024-11-04 512.54 515.83 512.54 514.07 0.0M
2024-11-01 509.98 512.65 509.98 510.98 0.0M
2024-10-31 511.12 512.37 507.89 509.08 0.0M
2024-10-30 520.50 521.50 515.05 515.20 0.0M
2024-10-29 526.19 527.04 521.44 521.44 0.0M
2024-10-28 520.49 525.40 519.13 524.40 0.0M
2024-10-25 514.87 519.57 513.92 518.20 0.0M
2024-10-24 514.75 518.59 514.34 514.34 0.0M
2024-10-23 514.11 517.93 513.06 515.77 0.0M
2024-10-22 516.92 516.92 510.08 514.85 0.0M
2024-10-21 519.93 522.18 516.23 516.84 0.0M
2024-10-18 517.19 522.02 516.93 521.25 0.0M
2024-10-17 519.86 521.25 518.50 519.10 0.0M
2024-10-16 516.84 519.44 515.87 518.62 0.0M
2024-10-15 522.86 526.01 518.70 519.18 0.0M
2024-10-14 521.63 522.37 517.83 522.18 0.0M
2024-10-11 516.65 521.63 516.27 520.89 0.0M
2024-10-10 522.11 522.28 513.91 516.69 0.0M
2024-10-09 520.27 522.99 519.18 522.51 0.0M
2024-10-08 519.89 522.60 518.45 520.65 0.0M
2024-10-07 526.50 526.61 520.74 523.63 0.0M
2024-10-04 523.52 527.95 523.09 525.64 0.0M
2024-10-03 527.26 528.26 522.60 523.55 0.0M
2024-10-02 528.10 528.40 524.92 528.30 0.0M
2024-10-01 532.38 534.07 526.24 527.58 0.0M
2024-09-30 532.25 534.63 529.28 531.14 0.0M
2024-09-27 533.62 533.95 531.06 533.05 0.0M
2024-09-26 532.25 534.88 529.24 533.30 0.0M
2024-09-25 520.82 526.61 520.82 526.05 0.0M
2024-09-24 527.22 527.47 520.09 522.58 0.0M
2024-09-23 521.91 525.25 519.34 523.68 0.0M
2024-09-20 523.03 525.27 521.17 522.31 0.0M
2024-09-19 520.41 525.25 519.01 524.26 0.0M
2024-09-18 516.87 516.87 513.40 514.47 0.0M
2024-09-17 515.59 519.11 515.59 517.91 0.0M
2024-09-16 511.57 515.38 511.45 513.78 0.0M
2024-09-13 509.77 513.86 509.71 513.46 0.0M
2024-09-12 510.13 513.38 506.30 508.89 0.0M
2024-09-11 506.73 509.26 501.59 503.27 0.0M
2024-09-10 506.15 510.59 504.34 505.90 0.0M
2024-09-09 504.04 507.99 504.04 506.94 0.0M
2024-09-06 503.65 508.25 500.63 501.02 0.0M
2024-09-05 507.38 509.51 504.73 505.15 0.0M
2024-09-04 507.09 511.73 507.09 509.32 0.0M
2024-09-03 521.94 523.27 515.13 515.61 0.0M
2024-09-02 523.22 523.22 518.56 521.96 0.0M
2024-08-30 521.09 523.93 521.09 523.22 0.0M
2024-08-29 517.69 521.46 517.66 520.95 0.0M
2024-08-28 516.13 519.69 515.26 517.18 0.0M
2024-08-27 518.48 518.74 515.30 515.66 0.0M
2024-08-26 516.32 518.70 515.76 517.80 0.0M
2024-08-23 512.10 517.95 512.09 516.63 0.0M
2024-08-22 508.76 513.58 508.76 511.96 0.0M
2024-08-21 509.24 511.24 506.86 508.45 0.0M
2024-08-20 512.44 512.96 508.79 509.17 0.0M
2024-08-19 509.58 511.69 509.58 511.61 0.0M
2024-08-16 508.91 510.74 507.65 509.27 0.0M
2024-08-15 503.85 508.86 502.35 507.50 0.0M
2024-08-14 501.03 502.57 500.15 501.98 0.0M
2024-08-13 498.13 498.90 494.26 498.39 0.0M
2024-08-12 498.42 499.65 495.23 496.31 0.0M
2024-08-09 495.18 500.15 494.57 496.38 0.0M
2024-08-08 489.16 494.63 485.64 493.61 0.0M
2024-08-07 486.88 494.75 486.88 492.84 0.0M
2024-08-06 488.59 490.13 479.19 483.33 0.0M
2024-08-05 478.01 484.91 472.08 483.44 0.0M
2024-08-02 506.97 506.97 495.18 495.93 0.0M
2024-08-01 521.79 522.16 511.89 512.12 0.0M
2024-07-31 523.92 525.77 522.43 523.10 0.0M
2024-07-30 519.06 521.52 519.06 520.51 0.0M
2024-07-29 519.77 522.35 517.80 517.80 0.0M
2024-07-26 513.62 518.55 513.62 517.66 0.0M
2024-07-25 512.89 514.75 507.66 514.60 0.0M
2024-07-24 519.20 519.57 516.84 517.73 0.0M
2024-07-23 524.11 525.34 520.81 522.09 0.0M
2024-07-22 519.18 524.56 518.88 522.24 0.0M
2024-07-19 521.93 521.93 517.18 517.18 0.0M
2024-07-18 523.32 525.84 518.69 522.73 0.0M
2024-07-17 521.52 522.97 517.96 522.73 0.0M
2024-07-16 521.06 524.14 519.50 523.97 0.0M
2024-07-15 525.55 526.23 521.39 522.27 0.0M
2024-07-12 517.87 528.21 517.87 527.98 0.0M
2024-07-11 512.75 517.11 510.42 516.42 0.0M
2024-07-10 509.28 510.77 507.30 510.77 0.0M
2024-07-09 511.47 512.82 507.47 508.05 0.0M
2024-07-08 509.07 513.02 508.70 511.68 0.0M
2024-07-05 512.72 514.81 509.57 510.55 0.0M
2024-07-04 510.82 513.88 510.70 511.74 0.0M
2024-07-03 509.16 511.80 507.84 509.75 0.0M
2024-07-02 509.46 509.79 505.40 507.29 0.0M
2024-07-01 513.06 513.06 508.84 511.33 0.0M
2024-06-28 508.84 509.79 506.84 508.50 0.0M
2024-06-27 507.25 508.28 505.30 506.19 0.0M
2024-06-26 509.66 512.02 505.20 507.53 0.0M
2024-06-25 511.20 511.20 505.81 506.41 0.0M
2024-06-24 505.36 513.27 505.36 513.18 0.0M
2024-06-23 504.86 509.88 509.88 509.88 0.0M
2024-06-20 504.86 509.88 504.86 509.88 0.0M
2024-06-19 506.62 506.62 504.03 504.17 0.0M
2024-06-18 509.09 509.09 504.25 506.71 0.0M
2024-06-17 508.16 509.75 503.14 505.85 0.0M
2024-06-15 513.34 506.09 506.09 506.09 0.0M
2024-06-14 513.34 513.34 504.88 506.09 0.0M
2024-06-13 519.88 520.48 512.31 512.38 0.0M
2024-06-12 513.26 522.00 513.17 521.05 0.0M
2024-06-11 515.04 516.38 510.09 511.96 0.0M
2024-06-10 514.43 515.33 511.16 513.57 0.0M
2024-06-07 517.86 518.59 513.58 517.66 0.0M
2024-06-05 515.01 516.86 514.59 516.77 0.0M
2024-06-04 515.50 515.89 511.67 512.57 0.0M
2024-06-03 520.80 521.89 515.00 516.36 0.0M
2024-05-31 513.49 516.34 511.53 515.68 0.0M
2024-05-30 509.42 513.80 509.05 513.28 0.0M
2024-05-29 517.25 517.37 510.83 510.83 0.0M
2024-05-28 522.41 523.07 517.44 518.89 0.0M
2024-05-27 520.99 521.89 519.48 521.68 0.0M
2024-05-24 519.47 521.74 518.08 521.30 0.0M
2024-05-23 524.17 525.90 522.47 523.64 0.0M
2024-05-22 523.21 524.41 521.69 523.52 0.0M
2024-05-21 522.20 523.12 520.78 522.96 0.0M
2024-05-20 518.19 523.20 518.19 523.20 0.0M
2024-05-17 517.41 517.45 515.03 517.11 0.0M
2024-05-16 521.42 522.41 517.96 518.33 0.0M
2024-05-15 521.43 523.16 518.84 521.10 0.0M
2024-05-14 515.79 519.35 515.56 519.35 0.0M
2024-05-13 515.43 516.31 514.24 515.88 0.0M
2024-05-10 512.69 517.61 512.69 516.46 0.0M
2024-05-08 507.47 510.50 507.32 508.64 0.0M
2024-05-07 503.51 508.05 502.00 508.05 0.0M
2024-05-06 498.80 501.60 497.46 501.51 0.0M
2024-05-03 495.31 499.01 493.49 497.17 0.0M
2024-05-02 497.32 497.36 493.22 493.69 0.0M
2024-04-30 500.04 500.24 496.08 499.38 0.0M
2024-04-29 497.51 500.22 496.94 499.64 0.0M
2024-04-26 491.11 496.65 490.83 495.43 0.0M
2024-04-25 493.23 493.28 484.59 487.63 0.0M
2024-04-24 494.30 496.01 492.01 493.12 0.0M
2024-04-23 489.14 495.15 488.86 494.96 0.0M
2024-04-22 489.34 490.04 486.49 487.21 0.0M
2024-04-19 483.01 486.15 481.33 485.88 0.0M
2024-04-18 490.08 490.08 484.61 488.71 0.0M
2024-04-17 486.17 491.60 486.17 487.83 0.0M
2024-04-16 486.66 488.79 484.87 486.02 0.0M
2024-04-15 493.00 498.40 492.69 493.51 0.0M
2024-04-12 496.84 499.61 490.41 491.03 0.0M
2024-04-11 493.57 494.39 486.86 490.93 0.0M
2024-04-10 497.87 500.07 490.36 494.37 0.0M
2024-04-09 496.73 498.23 494.16 494.81 0.0M
2024-04-08 495.77 498.98 494.29 498.05 0.0M
2024-04-05 491.26 494.31 489.65 494.02 0.0M
2024-04-04 496.81 498.67 495.95 497.97 0.0M
2024-04-03 495.91 496.76 492.85 496.35 0.0M
2024-04-02 499.40 502.09 494.32 495.68 0.0M
2024-03-28 501.93 502.50 497.95 498.30 0.0M
2024-03-27 500.76 503.56 500.39 500.92 0.0M
2024-03-26 497.66 500.76 495.90 500.35 0.0M
2024-03-25 498.19 499.72 495.57 497.49 0.0M
2024-03-22 496.15 500.70 496.15 497.89 0.0M
2024-03-21 493.64 498.04 493.18 498.04 0.0M
2024-03-20 486.13 489.85 484.33 488.10 0.0M
2024-03-19 482.30 487.16 482.18 487.16 0.0M
2024-03-18 489.28 489.68 483.74 484.17 0.0M
2024-03-15 487.69 491.12 487.51 489.01 0.0M
2024-03-14 488.86 490.81 486.50 487.36 0.0M
2024-03-13 487.24 488.64 485.29 487.96 0.0M
2024-03-12 481.34 487.19 481.16 486.58 0.0M
2024-03-11 477.28 479.62 477.18 479.41 0.0M
2024-03-08 477.03 481.61 476.40 480.61 0.0M
2024-03-07 471.53 477.31 469.21 475.98 0.0M
2024-03-06 469.55 474.84 469.35 473.80 0.0M
2024-03-05 471.74 472.77 469.63 469.92 0.0M
2024-03-04 476.19 476.19 472.34 473.19 0.0M
2024-03-01 474.12 476.15 473.40 475.39 0.0M
2024-02-29 471.49 472.82 469.72 471.59 0.0M
2024-02-28 469.51 470.78 468.94 470.19 0.0M
2024-02-27 469.29 470.48 468.03 470.04 0.0M
2024-02-26 468.37 470.05 467.69 468.96 0.0M
2024-02-23 467.30 469.08 465.22 468.72 0.0M
2024-02-22 468.62 469.08 465.09 467.17 0.0M
2024-02-21 464.80 464.99 462.07 464.00 0.0M
2024-02-20 465.18 465.91 462.57 464.68 0.0M
2024-02-19 463.20 465.91 463.19 465.41 0.0M
2024-02-16 463.20 466.41 462.83 465.08 0.0M
2024-02-15 459.02 461.36 458.70 461.21 0.0M
2024-02-14 453.79 456.85 453.67 456.31 0.0M
2024-02-13 457.85 458.32 452.12 454.57 0.0M
2024-02-12 456.24 458.46 455.43 458.33 0.0M
2024-02-09 456.54 457.53 453.64 454.66 0.0M
2024-02-08 455.81 457.00 455.06 456.20 0.0M
2024-02-07 454.96 455.60 453.48 454.50 0.0M
2024-02-06 453.47 454.23 449.56 453.86 0.0M
2024-02-05 455.64 455.64 450.17 450.41 0.0M
2024-02-02 459.31 459.47 455.02 455.02 0.0M
2024-02-01 452.21 457.71 451.73 455.04 0.0M
2024-01-31 453.67 454.92 452.47 453.10 0.0M
2024-01-30 455.03 455.52 452.31 453.38 0.0M
2024-01-29 452.02 454.79 449.33 452.97 0.0M
2024-01-26 448.74 453.27 447.28 453.12 0.0M
2024-01-25 447.12 451.14 446.52 451.12 0.0M
2024-01-24 449.73 450.56 447.32 448.69 0.0M
2024-01-23 445.66 446.91 442.58 445.40 0.0M
2024-01-22 442.42 444.46 440.73 443.76 0.0M
2024-01-19 443.78 444.06 437.62 438.37 0.0M
2024-01-18 439.90 442.55 437.81 441.14 0.0M
2024-01-17 438.55 439.17 436.19 438.87 0.0M
2024-01-16 444.69 446.20 442.61 444.33 0.0M
2024-01-15 452.23 452.23 446.19 446.92 0.0M
2024-01-12 447.85 452.29 447.85 451.60 0.0M
2024-01-11 452.48 453.76 446.31 446.52 0.0M
2024-01-10 448.49 449.76 447.23 448.73 0.0M
2024-01-09 453.04 453.04 447.24 449.27 0.0M
2024-01-08 448.17 451.60 445.02 451.60 0.0M
2024-01-05 450.19 450.34 446.84 447.08 0.0M
2024-01-04 451.84 453.15 449.53 452.32 0.0M
2024-01-03 459.27 459.27 449.15 451.10 0.0M
2024-01-02 462.00 463.93 457.23 459.46 0.0M