OMX Stockholm Large Cap GI

OMXSLCGI
🏛️ sweden →
528.38
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
2025-09-30 525.72 528.38 523.87 528.38 0.0M
2025-09-29 526.50 527.87 524.06 526.20 0.0M
2025-09-28 523.32 525.61 520.64 524.43 0.0M
2025-09-26 523.32 525.61 520.64 524.43 0.0M
2025-09-25 525.24 525.38 520.13 520.68 0.0M
2025-09-24 529.80 529.80 525.20 525.42 0.0M
2025-09-23 528.13 532.60 527.49 531.29 0.0M
2025-09-22 528.55 529.09 525.99 527.21 0.0M
2025-09-21 528.18 530.91 526.43 528.12 0.0M
2025-09-19 528.18 530.91 526.43 528.12 0.0M
2025-09-18 525.31 529.37 525.31 527.70 0.0M
2025-09-17 523.91 525.83 523.14 523.14 0.0M
2025-09-16 527.95 529.99 522.39 522.53 0.0M
2025-09-15 527.84 531.58 526.25 527.20 0.0M
2025-09-12 527.05 528.70 525.16 526.27 0.0M
2025-09-11 525.61 527.83 522.83 526.18 0.0M
2025-09-10 528.56 529.12 524.65 524.96 0.0M
2025-09-09 527.16 529.86 524.59 526.12 0.0M
2025-09-08 527.02 527.57 524.13 527.45 0.0M
2025-09-05 523.37 527.40 523.11 524.78 0.0M
2025-09-04 519.11 521.71 519.02 520.35 0.0M
2025-09-03 518.15 521.47 516.50 519.11 0.0M
2025-09-02 526.99 527.43 515.34 515.34 0.0M
2025-09-01 526.91 529.12 525.92 526.79 0.0M
2025-08-29 528.13 529.99 525.70 525.89 0.0M
2025-08-28 532.20 533.99 529.16 529.95 0.0M
2025-08-27 532.94 533.03 528.85 530.60 0.0M
2025-08-26 532.96 535.08 531.87 532.29 0.0M
2025-08-25 537.19 538.46 534.82 535.10 0.0M
2025-08-22 529.52 539.00 529.52 538.94 0.0M
2025-08-21 531.14 531.86 528.66 530.02 0.0M
2025-08-20 530.04 532.95 529.25 531.78 0.0M
2025-08-19 526.91 533.37 525.80 532.71 0.0M
2025-08-18 528.66 528.79 524.24 525.45 0.0M
2025-08-15 529.87 530.00 527.44 527.82 0.0M
2025-08-14 523.91 527.58 523.58 526.63 0.0M
2025-08-13 525.05 525.30 522.47 524.04 0.0M
2025-08-12 523.88 524.94 521.53 523.81 0.0M
2025-08-11 525.17 525.51 521.18 521.32 0.0M
2025-08-08 523.88 525.39 522.66 524.05 0.0M
2025-08-07 518.53 524.68 518.43 522.79 0.0M
2025-08-06 519.52 521.48 515.85 516.88 0.0M
2025-08-05 517.58 518.67 515.58 516.99 0.0M
2025-08-04 513.40 514.53 511.75 514.45 0.0M
2025-08-01 513.95 515.25 508.30 510.72 0.0M
2025-07-31 526.29 527.67 519.62 519.74 0.0M
2025-07-30 525.13 529.17 524.58 525.49 0.0M
2025-07-29 526.04 530.42 525.48 526.05 0.0M
2025-07-28 534.79 534.98 523.63 524.88 0.0M
2025-07-27 526.52 528.36 528.36 528.36 0.0M
2025-07-25 526.52 528.36 524.42 528.36 0.0M
2025-07-24 529.25 531.25 526.78 527.40 0.0M
2025-07-23 520.89 526.12 520.89 525.46 0.0M
2025-07-22 518.44 518.55 514.84 515.67 0.0M
2025-07-21 519.14 520.87 517.79 518.92 0.0M
2025-07-18 524.57 526.85 517.40 517.88 0.0M
2025-07-17 518.06 523.39 518.06 521.65 0.0M
2025-07-16 515.63 518.38 513.31 513.61 0.0M
2025-07-15 518.92 522.34 517.80 517.80 0.0M
2025-07-14 516.74 518.44 515.63 517.67 0.0M
2025-07-11 524.99 524.99 520.28 520.43 0.0M
2025-07-10 520.49 527.29 520.25 527.29 0.0M
2025-07-09 516.76 520.64 514.45 518.89 0.0M
2025-07-08 514.99 515.95 511.71 515.95 0.0M
2025-07-07 515.37 515.46 513.29 514.70 0.0M
2025-07-04 516.08 516.14 512.99 515.17 0.0M
2025-07-03 516.78 519.92 516.55 517.98 0.0M
2025-07-02 511.71 515.69 510.25 515.27 0.0M
2025-07-01 509.20 510.69 504.76 509.34 0.0M
2025-06-30 515.06 515.42 508.24 509.45 0.0M
2025-06-27 506.10 513.21 506.10 513.21 0.0M
2025-06-26 501.06 502.75 499.32 502.00 0.0M
2025-06-25 502.72 504.72 499.15 499.53 0.0M
2025-06-24 504.98 507.39 500.22 500.58 0.0M
2025-06-23 495.49 498.27 492.83 494.73 0.0M
2025-06-19 497.31 499.83 496.79 496.79 0.0M
2025-06-18 500.06 501.17 497.57 499.92 0.0M
2025-06-17 501.32 503.10 499.33 500.01 0.0M
2025-06-16 500.34 505.65 500.00 504.61 0.0M
2025-06-13 497.90 501.23 497.90 499.38 0.0M
2025-06-12 507.28 508.06 503.33 505.11 0.0M
2025-06-11 513.13 514.76 510.11 510.11 0.0M
2025-06-10 512.50 514.09 511.40 513.15 0.0M
2025-06-09 514.22 516.43 512.83 512.97 0.0M
2025-06-07 511.53 513.45 513.45 513.45 0.0M
2025-06-05 511.53 514.89 510.11 513.45 0.0M
2025-06-04 507.79 511.55 507.15 511.07 0.0M
2025-06-03 506.60 506.94 501.94 505.39 0.0M
2025-06-02 505.33 507.08 501.38 505.13 0.0M
2025-05-30 507.37 511.73 505.24 507.84 0.0M
2025-05-28 510.25 511.40 508.27 509.53 0.0M
2025-05-27 509.68 513.38 509.44 510.77 0.0M
2025-05-26 509.25 510.57 508.05 509.93 0.0M
2025-05-23 508.85 512.33 495.47 502.53 0.0M
2025-05-22 515.47 516.04 505.62 507.28 0.0M
2025-05-21 519.59 519.59 513.79 518.72 0.0M
2025-05-20 520.55 522.23 517.52 521.65 0.0M
2025-05-19 518.14 519.89 514.74 519.81 0.0M
2025-05-16 520.72 523.38 517.49 519.26 0.0M
2025-05-15 514.36 519.74 513.24 519.62 0.0M
2025-05-14 517.69 518.77 514.79 515.83 0.0M
2025-05-13 516.67 518.86 515.17 517.57 0.0M
2025-05-12 506.94 518.50 506.94 517.22 0.0M
2025-05-09 503.16 504.49 500.19 502.03 0.0M
2025-05-08 498.82 504.04 498.82 501.23 0.0M
2025-05-07 496.03 498.54 495.06 497.01 0.0M
2025-05-06 502.19 502.19 493.55 496.63 0.0M
2025-05-05 502.09 502.98 500.08 502.46 0.0M
2025-05-02 500.48 503.12 498.48 502.22 0.0M
2025-04-30 491.92 496.57 488.66 496.57 0.0M
2025-04-29 492.47 492.95 488.21 489.43 0.0M
2025-04-28 492.36 494.59 490.64 491.34 0.0M
2025-04-25 489.92 493.12 488.50 491.63 0.0M
2025-04-24 483.38 487.14 481.78 486.90 0.0M
2025-04-23 483.46 489.68 482.26 485.34 0.0M
2025-04-22 474.76 477.78 470.01 477.78 0.0M
2025-04-17 477.89 478.25 473.38 475.01 0.0M
2025-04-16 478.19 478.53 473.54 478.53 0.0M
2025-04-15 473.31 482.63 472.86 482.61 0.0M
2025-04-14 467.42 472.89 465.64 472.00 0.0M
2025-04-11 460.32 461.09 447.89 459.38 0.0M
2025-04-10 443.40 476.78 443.12 458.84 0.0M
2025-04-09 436.34 443.22 430.38 437.41 0.0M
2025-04-08 449.83 457.98 444.76 451.88 0.0M
2025-04-07 451.03 465.17 427.71 441.50 0.0M
2025-04-04 482.45 485.19 458.01 464.11 0.0M
2025-04-03 489.12 494.85 483.41 484.86 0.0M
2025-04-02 501.98 502.95 492.79 501.03 0.0M
2025-04-01 502.52 505.60 500.20 504.33 0.0M
2025-03-31 503.50 503.50 497.72 499.62 0.0M
2025-03-28 510.49 512.66 505.73 508.25 0.0M
2025-03-27 513.93 513.93 508.67 512.64 0.0M
2025-03-26 525.25 525.25 515.67 516.14 0.0M
2025-03-25 522.09 523.93 518.11 523.71 0.0M
2025-03-24 525.66 525.68 520.08 522.27 0.0M
2025-03-21 526.60 526.86 519.98 521.91 0.0M
2025-03-20 530.76 532.94 524.58 529.09 0.0M
2025-03-19 528.16 530.92 527.40 530.25 0.0M
2025-03-18 531.52 533.88 527.89 529.96 0.0M
2025-03-17 528.63 530.56 527.20 529.31 0.0M
2025-03-14 521.13 528.49 520.50 528.44 0.0M
2025-03-13 519.98 523.95 515.77 519.91 0.0M
2025-03-12 523.52 526.90 518.28 521.73 0.0M
2025-03-11 532.50 533.53 519.05 519.69 0.0M
2025-03-10 537.01 537.71 530.25 530.95 0.0M
2025-03-07 532.59 537.56 528.91 536.51 0.0M
2025-03-06 541.13 541.13 529.86 537.02 0.0M
2025-03-05 534.89 541.11 534.76 537.92 0.0M
2025-03-04 540.09 540.09 527.10 527.10 0.0M
2025-03-03 543.02 548.88 541.51 545.13 0.0M
2025-02-28 541.40 543.90 539.96 542.30 0.0M
2025-02-27 547.80 549.21 542.92 545.13 0.0M
2025-02-26 547.40 551.28 547.40 550.41 0.0M
2025-02-25 541.15 546.42 541.15 544.14 0.0M
2025-02-24 547.21 547.21 541.22 543.57 0.0M
2025-02-21 548.19 551.31 544.76 545.79 0.0M
2025-02-20 545.92 549.57 545.44 547.15 0.0M
2025-02-19 555.56 555.56 544.45 544.94 0.0M
2025-02-18 554.16 555.84 551.72 555.39 0.0M
2025-02-17 549.14 553.11 548.41 553.09 0.0M
2025-02-14 549.70 550.90 548.58 549.05 0.0M
2025-02-13 544.56 549.74 543.60 549.74 0.0M
2025-02-12 540.87 543.17 538.30 540.82 0.0M
2025-02-11 538.23 539.78 536.85 539.53 0.0M
2025-02-10 536.06 539.36 535.99 538.76 0.0M
2025-02-07 539.55 540.05 534.23 534.87 0.0M
2025-02-06 534.54 540.26 532.96 539.40 0.0M
2025-02-05 529.63 531.88 527.79 531.88 0.0M
2025-02-04 532.16 532.16 524.78 531.76 0.0M
2025-02-03 526.48 531.73 524.53 531.10 0.0M
2025-01-31 539.12 540.42 537.54 538.29 0.0M
2025-01-30 535.70 537.85 534.77 537.82 0.0M
2025-01-29 532.02 535.62 532.02 534.48 0.0M
2025-01-28 532.49 535.29 529.69 529.94 0.0M
2025-01-27 527.80 531.47 526.90 530.72 0.0M
2025-01-24 537.90 538.85 533.08 534.28 0.0M
2025-01-23 531.67 535.48 528.56 535.48 0.0M
2025-01-22 528.56 532.15 527.59 529.14 0.0M
2025-01-21 522.04 526.84 521.76 526.84 0.0M
2025-01-20 523.14 523.93 519.98 521.66 0.0M
2025-01-17 518.74 523.53 517.73 521.96 0.0M
2025-01-16 516.54 517.07 514.26 516.71 0.0M
2025-01-15 502.94 513.26 502.52 512.95 0.0M
2025-01-14 503.22 504.70 500.59 501.33 0.0M
2025-01-13 501.31 501.31 496.27 499.19 0.0M
2025-01-10 507.71 508.78 502.07 502.46 0.0M
2025-01-09 506.52 508.85 505.10 507.54 0.0M
2025-01-08 508.62 511.60 504.70 507.01 0.0M
2025-01-07 509.53 513.11 506.37 508.62 0.0M
2025-01-03 505.47 506.92 503.68 504.60 0.0M
2025-01-02 501.35 505.30 500.44 505.30 0.0M