OMX Stockholm Large Cap PI

OMXSLCPI
🏛️ sweden →
279.08
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
2024-12-30 270.69 272.10 269.45 270.92 0.0M
2024-12-27 270.14 272.27 269.69 271.78 0.0M
2024-12-23 268.89 270.09 268.03 269.40 0.0M
2024-12-20 267.94 270.08 265.41 269.87 0.0M
2024-12-19 272.05 273.36 269.21 269.68 0.0M
2024-12-18 275.92 277.69 275.31 276.45 0.0M
2024-12-17 276.11 276.60 275.22 275.55 0.0M
2024-12-16 277.81 277.91 276.26 276.94 0.0M
2024-12-13 279.61 281.04 277.78 278.10 0.0M
2024-12-12 282.56 282.56 279.43 279.80 0.0M
2024-12-11 281.37 282.58 280.90 281.62 0.0M
2024-12-10 283.13 283.50 281.89 282.02 0.0M
2024-12-09 285.58 285.79 283.52 284.00 0.0M
2024-12-06 282.40 284.22 282.08 284.10 0.0M
2024-12-05 282.39 283.12 282.08 282.65 0.0M
2024-12-04 280.83 282.67 280.70 282.32 0.0M
2024-12-03 278.32 280.43 278.08 279.70 0.0M
2024-12-02 273.32 278.59 272.92 277.64 0.0M
2024-11-29 272.68 274.55 272.13 274.53 0.0M
2024-11-28 273.27 274.56 272.68 273.19 0.0M
2024-11-27 270.72 272.27 270.41 272.07 0.0M
2024-11-26 271.41 272.28 270.48 271.16 0.0M
2024-11-25 273.91 274.26 272.28 273.19 0.0M
2024-11-22 270.73 272.63 268.75 272.10 0.0M
2024-11-21 268.15 269.53 266.10 269.39 0.0M
2024-11-20 271.38 271.88 268.14 268.18 0.0M
2024-11-19 272.12 272.74 266.38 269.65 0.0M
2024-11-18 272.00 272.87 269.82 271.15 0.0M
2024-11-15 273.62 274.86 271.83 272.14 0.0M
2024-11-14 274.39 275.82 273.16 275.48 0.0M
2024-11-13 274.18 274.93 271.47 273.37 0.0M
2024-11-12 278.94 279.09 274.10 274.45 0.0M
2024-11-11 281.02 282.66 281.01 281.25 0.0M
2024-11-08 281.15 281.17 277.85 279.19 0.0M
2024-11-07 277.98 282.36 277.93 281.25 0.0M
2024-11-06 281.36 284.89 276.77 276.77 0.0M
2024-11-05 279.23 279.90 277.63 279.33 0.0M
2024-11-04 278.47 280.26 278.47 279.30 0.0M
2024-11-01 277.08 278.53 277.08 277.62 0.0M
2024-10-31 277.70 278.38 275.94 276.60 0.0M
2024-10-30 282.80 283.35 279.84 279.93 0.0M
2024-10-29 285.95 286.41 283.37 283.37 0.0M
2024-10-28 282.85 285.52 282.12 284.98 0.0M
2024-10-25 279.81 282.36 279.29 281.62 0.0M
2024-10-24 279.75 281.83 279.53 279.53 0.0M
2024-10-23 279.41 281.48 278.84 280.31 0.0M
2024-10-22 280.93 280.93 277.22 279.81 0.0M
2024-10-21 282.57 283.80 280.56 280.89 0.0M
2024-10-18 281.17 283.80 281.03 283.38 0.0M
2024-10-17 282.80 283.56 282.07 282.39 0.0M
2024-10-16 281.16 282.58 280.64 282.13 0.0M
2024-10-15 284.44 286.15 282.18 282.43 0.0M
2024-10-14 283.77 284.17 281.70 284.07 0.0M
2024-10-11 281.12 283.83 280.92 283.43 0.0M
2024-10-10 284.09 284.18 279.63 281.15 0.0M
2024-10-09 283.09 284.57 282.50 284.31 0.0M
2024-10-08 282.89 284.36 282.10 283.30 0.0M
2024-10-07 286.48 286.54 283.35 284.92 0.0M
2024-10-04 284.88 287.29 284.64 286.03 0.0M
2024-10-03 286.93 287.47 284.40 284.91 0.0M
2024-10-02 287.39 287.55 285.66 287.50 0.0M
2024-10-01 289.72 290.64 286.38 287.11 0.0M
2024-09-30 289.77 291.07 288.15 289.17 0.0M
2024-09-27 290.52 290.69 289.12 290.20 0.0M
2024-09-26 289.77 291.21 288.14 290.35 0.0M
2024-09-25 283.55 286.71 283.55 286.40 0.0M
2024-09-24 287.04 287.18 283.16 284.51 0.0M
2024-09-23 284.15 285.97 282.76 285.12 0.0M
2024-09-20 284.77 285.98 283.75 284.37 0.0M
2024-09-19 283.34 285.97 282.58 285.43 0.0M
2024-09-18 281.43 281.43 279.55 280.13 0.0M
2024-09-17 280.74 282.66 280.74 282.00 0.0M
2024-09-16 278.55 280.62 278.48 279.75 0.0M
2024-09-13 277.57 279.79 277.53 279.58 0.0M
2024-09-12 277.76 279.54 275.68 277.09 0.0M
2024-09-11 275.91 277.29 273.12 274.03 0.0M
2024-09-10 275.60 278.01 274.61 275.46 0.0M
2024-09-09 274.45 276.60 274.45 276.03 0.0M
2024-09-06 274.25 276.75 272.60 272.82 0.0M
2024-09-05 276.29 277.45 274.85 275.08 0.0M
2024-09-04 276.13 278.66 276.13 277.35 0.0M
2024-09-03 284.22 284.94 280.51 280.77 0.0M
2024-09-02 284.92 284.92 282.39 284.24 0.0M
2024-08-30 283.76 285.31 283.76 284.92 0.0M
2024-08-29 281.92 283.97 281.90 283.69 0.0M
2024-08-28 281.07 283.00 280.59 281.64 0.0M
2024-08-27 282.35 282.49 280.62 280.81 0.0M
2024-08-26 281.18 282.48 280.88 281.99 0.0M
2024-08-23 278.88 282.07 278.88 281.35 0.0M
2024-08-22 277.08 279.71 277.08 278.83 0.0M
2024-08-21 277.34 278.44 276.05 276.91 0.0M
2024-08-20 279.09 279.37 277.10 277.31 0.0M
2024-08-19 277.53 278.68 277.53 278.64 0.0M
2024-08-16 277.16 278.16 276.48 277.36 0.0M
2024-08-15 274.41 277.14 273.59 276.40 0.0M
2024-08-14 272.87 273.71 272.40 273.39 0.0M
2024-08-13 271.29 271.72 269.18 271.43 0.0M
2024-08-12 271.45 272.12 269.71 270.31 0.0M
2024-08-09 269.69 272.40 269.35 270.34 0.0M
2024-08-08 266.41 269.39 264.49 268.83 0.0M
2024-08-07 265.21 269.50 265.21 268.46 0.0M
2024-08-06 266.15 266.98 261.02 263.28 0.0M
2024-08-05 260.38 264.14 257.15 263.34 0.0M
2024-08-02 276.16 276.16 269.73 270.14 0.0M
2024-08-01 284.23 284.43 278.83 278.96 0.0M
2024-07-31 285.39 286.40 284.58 284.94 0.0M
2024-07-30 282.79 284.13 282.79 283.58 0.0M
2024-07-29 283.18 284.59 282.11 282.11 0.0M
2024-07-26 279.83 282.52 279.83 282.03 0.0M
2024-07-25 279.43 280.45 276.58 280.36 0.0M
2024-07-24 282.87 283.07 281.59 282.07 0.0M
2024-07-23 285.55 286.22 283.74 284.45 0.0M
2024-07-22 282.86 285.79 282.70 284.53 0.0M
2024-07-19 284.36 284.36 281.77 281.77 0.0M
2024-07-18 285.11 286.49 282.59 284.79 0.0M
2024-07-17 284.14 284.92 282.19 284.79 0.0M
2024-07-16 283.89 285.56 283.04 285.47 0.0M
2024-07-15 286.33 286.70 284.06 284.54 0.0M
2024-07-12 282.15 287.78 282.15 287.65 0.0M
2024-07-11 279.35 281.73 278.09 281.36 0.0M
2024-07-10 277.47 278.28 276.39 278.28 0.0M
2024-07-09 278.66 279.40 276.48 276.80 0.0M
2024-07-08 277.35 279.51 277.15 278.77 0.0M
2024-07-05 279.34 280.48 277.63 278.16 0.0M
2024-07-04 278.31 279.97 278.24 278.81 0.0M
2024-07-03 277.40 278.84 276.69 277.73 0.0M
2024-07-02 277.57 277.75 275.35 276.39 0.0M
2024-07-01 279.53 279.53 277.23 278.59 0.0M
2024-06-28 277.23 277.75 276.15 277.05 0.0M
2024-06-27 276.37 276.93 275.31 275.79 0.0M
2024-06-26 277.68 278.97 275.26 276.52 0.0M
2024-06-25 278.57 278.57 275.64 275.96 0.0M
2024-06-24 275.39 279.70 275.39 279.65 0.0M
2024-06-21 275.12 277.85 277.85 277.85 0.0M
2024-06-20 275.12 277.85 275.12 277.85 0.0M
2024-06-19 276.08 276.08 274.67 274.75 0.0M
2024-06-18 277.42 277.42 274.79 276.13 0.0M
2024-06-17 276.92 277.78 274.18 275.66 0.0M
2024-06-15 279.74 275.79 275.79 275.79 0.0M
2024-06-14 279.74 279.74 275.13 275.79 0.0M
2024-06-13 283.32 283.64 279.19 279.23 0.0M
2024-06-12 279.71 284.47 279.66 283.95 0.0M
2024-06-11 280.68 281.41 277.98 279.00 0.0M
2024-06-10 280.34 280.84 278.57 279.88 0.0M
2024-06-07 282.38 282.62 279.88 282.11 0.0M
2024-06-05 280.83 281.84 280.60 281.79 0.0M
2024-06-04 281.10 281.31 279.01 279.50 0.0M
2024-06-03 283.99 284.58 280.83 281.57 0.0M
2024-05-31 280.00 281.56 278.93 281.19 0.0M
2024-05-30 277.78 280.17 277.58 279.89 0.0M
2024-05-29 282.05 282.12 278.55 278.55 0.0M
2024-05-28 284.86 285.23 282.16 282.94 0.0M
2024-05-27 284.15 284.64 283.33 284.53 0.0M
2024-05-24 283.32 284.56 282.56 284.32 0.0M
2024-05-23 285.90 286.85 284.97 285.61 0.0M
2024-05-22 285.38 286.03 284.55 285.54 0.0M
2024-05-21 284.84 285.34 284.07 285.26 0.0M
2024-05-20 282.66 285.39 282.66 285.39 0.0M
2024-05-17 282.23 282.25 280.93 282.07 0.0M
2024-05-16 284.45 285.00 282.57 282.77 0.0M
2024-05-15 284.54 285.48 283.12 284.36 0.0M
2024-05-14 281.59 283.53 281.46 283.53 0.0M
2024-05-13 281.39 281.87 280.74 281.63 0.0M
2024-05-10 279.90 282.58 279.90 281.95 0.0M
2024-05-08 277.15 278.80 277.06 277.78 0.0M
2024-05-07 275.31 277.79 274.48 277.79 0.0M
2024-05-06 272.78 274.31 272.05 274.26 0.0M
2024-05-03 270.99 273.02 270.00 272.01 0.0M
2024-05-02 272.11 272.13 269.87 270.13 0.0M
2024-04-30 273.60 273.71 271.43 273.24 0.0M
2024-04-29 272.55 274.03 272.24 273.71 0.0M
2024-04-26 269.29 272.33 269.14 271.66 0.0M
2024-04-25 270.56 270.59 265.81 267.48 0.0M
2024-04-24 271.64 272.58 270.38 270.99 0.0M
2024-04-23 268.88 272.19 268.73 272.08 0.0M
2024-04-22 269.03 269.41 267.46 267.86 0.0M
2024-04-19 265.58 267.30 264.66 267.16 0.0M
2024-04-18 269.49 269.49 266.49 268.74 0.0M
2024-04-17 267.34 270.33 267.34 268.26 0.0M
2024-04-16 267.66 268.83 266.68 267.31 0.0M
2024-04-15 271.15 274.12 270.98 271.43 0.0M
2024-04-12 273.26 274.79 269.72 270.06 0.0M
2024-04-11 271.63 272.08 267.93 270.18 0.0M
2024-04-10 274.38 275.59 270.24 272.45 0.0M
2024-04-09 273.79 274.62 272.37 272.73 0.0M
2024-04-08 273.26 275.03 272.45 274.52 0.0M
2024-04-05 270.78 272.45 269.89 272.30 0.0M
2024-04-04 273.83 274.86 273.36 274.48 0.0M
2024-04-03 273.46 273.93 271.77 273.70 0.0M
2024-04-02 275.38 276.87 272.58 273.33 0.0M
2024-03-28 276.78 277.09 274.58 274.77 0.0M
2024-03-27 277.16 278.71 276.95 277.24 0.0M
2024-03-26 276.00 277.72 275.02 277.49 0.0M
2024-03-25 276.29 277.14 274.84 275.90 0.0M
2024-03-22 275.33 277.86 275.33 276.30 0.0M
2024-03-21 274.34 276.79 274.09 276.79 0.0M
2024-03-20 270.86 272.94 269.86 271.96 0.0M
2024-03-19 269.37 272.09 269.31 272.09 0.0M
2024-03-18 273.27 273.50 270.18 270.42 0.0M
2024-03-15 272.38 274.30 272.29 273.12 0.0M
2024-03-14 273.04 274.13 271.72 272.20 0.0M
2024-03-13 272.13 272.92 271.05 272.54 0.0M
2024-03-12 268.84 272.11 268.74 271.77 0.0M
2024-03-11 266.57 267.88 266.52 267.76 0.0M
2024-03-08 266.44 269.00 266.09 268.44 0.0M
2024-03-07 263.37 266.60 262.07 265.85 0.0M
2024-03-06 262.26 265.21 262.15 264.63 0.0M
2024-03-05 263.49 264.06 262.31 262.47 0.0M
2024-03-04 265.97 265.97 263.82 264.29 0.0M
2024-03-01 264.81 265.95 264.41 265.52 0.0M
2024-02-29 263.35 264.09 262.36 263.40 0.0M
2024-02-28 262.24 262.95 261.92 262.62 0.0M
2024-02-27 262.11 262.78 261.41 262.53 0.0M
2024-02-26 261.60 262.54 261.22 261.93 0.0M
2024-02-23 261.02 262.01 259.85 261.81 0.0M
2024-02-22 261.75 262.01 259.78 260.94 0.0M
2024-02-21 259.70 259.81 258.18 259.26 0.0M
2024-02-20 259.92 260.33 258.46 259.64 0.0M
2024-02-19 258.81 260.33 258.81 260.05 0.0M
2024-02-16 258.81 260.61 258.60 259.86 0.0M
2024-02-15 256.48 257.78 256.30 257.70 0.0M
2024-02-14 253.56 255.26 253.49 254.96 0.0M
2024-02-13 255.82 256.08 252.62 253.99 0.0M
2024-02-12 254.92 256.17 254.47 256.09 0.0M
2024-02-09 255.09 255.65 253.47 254.04 0.0M
2024-02-08 254.68 255.35 254.26 254.90 0.0M
2024-02-07 254.21 254.57 253.38 253.95 0.0M
2024-02-06 253.38 253.80 251.19 253.59 0.0M
2024-02-05 254.59 254.59 251.53 251.67 0.0M
2024-02-02 256.64 256.73 254.24 254.24 0.0M
2024-02-01 252.72 255.80 252.46 254.30 0.0M
2024-01-31 253.54 254.24 252.87 253.22 0.0M
2024-01-30 254.30 254.57 252.78 253.38 0.0M
2024-01-29 252.62 254.17 251.12 253.15 0.0M
2024-01-26 250.79 253.32 249.97 253.23 0.0M
2024-01-25 249.88 252.13 249.54 252.12 0.0M
2024-01-24 251.34 251.81 249.99 250.76 0.0M
2024-01-23 249.06 249.76 247.34 248.92 0.0M
2024-01-22 247.26 248.40 246.31 248.00 0.0M
2024-01-19 248.01 248.17 244.57 244.99 0.0M
2024-01-18 245.85 247.33 244.68 246.54 0.0M
2024-01-17 245.10 245.44 243.77 245.27 0.0M
2024-01-16 248.52 249.37 247.36 248.33 0.0M
2024-01-15 252.74 252.74 249.36 249.77 0.0M
2024-01-12 250.29 252.77 250.29 252.38 0.0M
2024-01-11 252.88 253.59 249.43 249.55 0.0M
2024-01-10 250.65 251.36 249.95 250.78 0.0M
2024-01-09 253.19 253.19 249.95 251.09 0.0M
2024-01-08 250.47 252.39 248.71 252.39 0.0M
2024-01-05 251.61 251.69 249.73 249.86 0.0M
2024-01-04 252.53 253.27 251.24 252.80 0.0M
2024-01-03 256.68 256.68 251.03 252.12 0.0M
2024-01-02 258.21 259.29 255.54 256.79 0.0M