OMX Stockholm Media GI Index

SX4030GI
🏛️ sweden →
482.33
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
2022-12-30 747.90 752.55 734.30 734.30 0.0M
2022-12-29 727.83 752.37 725.37 751.26 0.0M
2022-12-28 738.08 739.03 728.14 731.16 0.0M
2022-12-27 756.26 756.76 738.72 740.92 0.0M
2022-12-23 739.89 748.98 735.37 745.64 0.0M
2022-12-22 756.16 757.75 733.39 735.07 0.0M
2022-12-21 751.95 761.98 747.14 752.51 0.0M
2022-12-20 750.08 759.07 737.94 743.66 0.0M
2022-12-19 781.09 784.33 760.51 764.07 0.0M
2022-12-16 789.69 797.49 773.84 779.88 0.0M
2022-12-15 808.91 817.22 796.80 796.80 0.0M
2022-12-14 804.23 818.39 799.79 817.84 0.0M
2022-12-13 796.79 828.02 785.90 807.42 0.0M
2022-12-12 775.07 795.91 765.16 793.28 0.0M
2022-12-09 749.36 770.03 749.36 769.32 0.0M
2022-12-08 749.43 755.86 737.32 751.33 0.0M
2022-12-07 743.56 752.13 738.64 747.63 0.0M
2022-12-06 760.57 763.89 744.87 745.49 0.0M
2022-12-05 751.94 771.91 749.09 766.20 0.0M
2022-12-02 758.66 775.78 742.61 755.07 0.0M
2022-12-01 747.14 765.93 747.14 758.75 0.0M
2022-11-30 734.61 745.34 730.10 735.02 0.0M
2022-11-29 738.12 739.93 729.18 730.58 0.0M
2022-11-28 744.62 747.38 733.99 740.14 0.0M
2022-11-25 743.53 754.40 741.80 750.65 0.0M
2022-11-24 725.15 755.58 725.03 742.65 0.0M
2022-11-23 706.84 727.09 702.82 725.32 0.0M
2022-11-22 708.44 708.44 694.24 701.23 0.0M
2022-11-21 703.86 710.98 693.34 706.04 0.0M
2022-11-18 701.74 708.69 695.71 704.51 0.0M
2022-11-17 724.14 724.14 693.99 693.99 0.0M
2022-11-16 736.69 741.56 720.47 725.94 0.0M
2022-11-15 765.14 768.41 737.63 737.63 0.0M
2022-11-14 775.32 775.95 762.06 766.88 0.0M
2022-11-11 756.12 774.50 739.87 771.88 0.0M
2022-11-10 705.41 749.72 699.19 749.72 0.0M
2022-11-09 743.42 744.94 700.40 706.62 0.0M
2022-11-08 725.24 755.18 724.67 747.54 0.0M
2022-11-07 728.95 736.48 721.25 724.89 0.0M
2022-11-04 716.02 727.61 707.11 726.63 0.0M
2022-11-03 733.99 736.46 708.19 714.16 0.0M
2022-11-02 735.62 750.08 730.96 743.12 0.0M
2022-11-01 742.57 754.30 734.45 734.45 0.0M
2022-10-31 725.81 743.28 715.61 739.13 0.0M
2022-10-28 720.10 737.07 715.48 732.25 0.0M
2022-10-27 695.66 741.62 695.30 729.16 0.0M
2022-10-26 707.81 724.98 686.24 697.85 0.0M
2022-10-25 836.44 837.80 670.66 719.05 0.0M
2022-10-24 827.90 844.87 814.48 839.46 0.0M
2022-10-21 816.18 835.31 811.33 822.46 0.0M
2022-10-20 811.39 826.38 795.74 824.11 0.0M
2022-10-19 853.02 853.02 813.60 813.60 0.0M
2022-10-18 841.57 849.55 829.70 845.23 0.0M
2022-10-17 783.98 822.60 777.95 816.56 0.0M
2022-10-14 778.96 795.54 774.10 779.92 0.0M
2022-10-13 731.77 772.82 729.14 770.82 0.0M
2022-10-12 741.87 742.75 729.81 742.01 0.0M
2022-10-11 750.62 756.78 735.31 744.32 0.0M
2022-10-10 758.12 767.58 747.79 753.06 0.0M
2022-10-07 777.79 786.68 764.94 767.50 0.0M
2022-10-06 767.04 789.03 767.04 785.27 0.0M
2022-10-05 782.27 792.00 761.04 763.44 0.0M
2022-10-04 763.60 796.00 762.11 796.00 0.0M
2022-10-03 716.67 757.40 711.58 755.64 0.0M
2022-09-30 713.42 736.40 702.57 735.87 0.0M
2022-09-29 734.14 734.14 703.26 718.09 0.0M
2022-09-28 725.76 744.83 712.31 744.79 0.0M
2022-09-27 773.63 777.05 734.17 735.32 0.0M
2022-09-26 797.11 806.64 769.46 772.01 0.0M
2022-09-23 803.76 808.05 784.60 801.92 0.0M
2022-09-22 812.19 814.86 801.17 801.39 0.0M
2022-09-21 813.13 825.68 812.70 821.98 0.0M
2022-09-20 835.97 844.27 812.76 817.38 0.0M
2022-09-19 834.47 840.66 826.34 834.42 0.0M
2022-09-16 855.30 855.30 838.38 844.75 0.0M
2022-09-15 860.66 870.53 855.03 861.17 0.0M
2022-09-14 847.11 876.07 847.11 858.05 0.0M
2022-09-13 896.06 898.35 863.49 863.50 0.0M
2022-09-12 885.47 895.65 875.48 894.46 0.0M
2022-09-09 853.69 891.15 853.25 889.83 0.0M
2022-09-08 854.23 859.50 829.22 847.46 0.0M
2022-09-07 857.78 872.37 843.94 846.60 0.0M
2022-09-06 880.96 901.11 862.11 871.80 0.0M
2022-09-05 881.12 896.00 876.68 883.62 0.0M
2022-09-02 905.62 915.68 889.61 908.43 0.0M
2022-09-01 916.60 916.60 893.56 898.15 0.0M
2022-08-31 913.42 933.99 910.88 924.85 0.0M
2022-08-30 893.41 922.92 893.41 910.41 0.0M
2022-08-29 889.33 904.21 884.11 895.17 0.0M
2022-08-26 945.06 946.74 900.00 902.53 0.0M
2022-08-25 973.07 973.07 941.04 942.22 0.0M
2022-08-24 937.44 948.56 921.85 946.33 0.0M
2022-08-23 929.42 955.32 929.42 941.22 0.0M
2022-08-22 957.31 966.18 935.78 939.49 0.0M
2022-08-19 979.60 979.60 953.82 966.66 0.0M
2022-08-18 983.96 987.16 971.23 978.25 0.0M
2022-08-17 1,016.04 1,016.98 982.91 987.05 0.0M
2022-08-16 1,025.45 1,026.36 1,000.12 1,011.97 0.0M
2022-08-15 1,042.15 1,047.63 1,012.72 1,017.11 0.0M
2022-08-12 1,041.71 1,052.18 1,038.30 1,046.95 0.0M
2022-08-11 1,057.93 1,057.93 1,035.61 1,050.33 0.0M
2022-08-10 993.69 1,035.76 978.34 1,028.31 0.0M
2022-08-09 1,017.85 1,017.85 982.47 991.71 0.0M
2022-08-08 1,030.22 1,035.21 1,022.20 1,023.97 0.0M
2022-08-05 1,048.63 1,048.63 1,017.00 1,017.14 0.0M
2022-08-04 1,045.54 1,049.83 1,036.40 1,042.93 0.0M
2022-08-03 1,013.20 1,046.06 1,007.31 1,044.36 0.0M
2022-08-02 1,011.92 1,016.45 997.13 1,012.24 0.0M
2022-08-01 999.16 1,020.63 999.16 1,013.89 0.0M
2022-07-29 1,005.85 1,022.49 999.04 1,019.52 0.0M
2022-07-28 992.93 1,000.03 979.18 1,000.03 0.0M
2022-07-27 976.83 985.50 954.10 980.96 0.0M
2022-07-26 976.40 989.56 969.98 973.66 0.0M
2022-07-25 984.33 984.33 964.62 973.69 0.0M
2022-07-22 942.88 1,000.12 920.31 979.24 0.0M
2022-07-21 891.47 949.92 888.62 935.92 0.0M
2022-07-20 880.58 884.74 844.42 855.90 0.0M
2022-07-19 852.65 878.34 852.65 875.21 0.0M
2022-07-18 837.58 860.76 837.58 860.76 0.0M
2022-07-15 809.68 832.63 798.44 830.11 0.0M
2022-07-14 821.44 831.52 801.00 809.21 0.0M
2022-07-13 841.07 841.07 803.99 822.09 0.0M
2022-07-12 823.73 841.68 806.79 841.30 0.0M
2022-07-11 832.80 851.74 823.86 828.80 0.0M
2022-07-08 825.33 851.63 824.39 850.07 0.0M
2022-07-07 798.47 837.04 798.05 835.86 0.0M
2022-07-06 789.06 794.85 778.46 793.49 0.0M
2022-07-05 779.91 794.15 761.87 778.76 0.0M
2022-07-04 797.88 801.03 772.06 772.77 0.0M
2022-07-01 758.22 790.79 749.20 789.24 0.0M
2022-06-30 777.92 782.81 748.47 759.85 0.0M
2022-06-29 815.43 815.43 775.77 785.06 0.0M
2022-06-28 838.53 839.37 812.59 818.03 0.0M
2022-06-27 844.05 848.99 818.76 830.11 0.0M
2022-06-23 810.50 814.86 794.49 813.49 0.0M
2022-06-22 807.61 822.07 787.95 817.39 0.0M
2022-06-21 832.03 842.32 805.40 814.23 0.0M
2022-06-20 837.53 846.26 814.63 821.11 0.0M
2022-06-17 804.52 832.71 802.28 825.45 0.0M
2022-06-16 860.37 860.88 797.40 808.73 0.0M
2022-06-15 858.46 864.99 843.89 860.57 0.0M
2022-06-14 856.91 869.74 832.70 845.49 0.0M
2022-06-13 872.09 876.28 842.70 849.53 0.0M
2022-06-10 906.94 913.02 878.66 878.70 0.0M
2022-06-09 951.32 958.19 915.54 916.08 0.0M
2022-06-08 958.55 967.92 948.39 956.93 0.0M
2022-06-07 971.08 972.50 941.41 954.51 0.0M
2022-06-03 996.66 1,012.54 967.71 969.62 0.0M
2022-06-02 989.39 996.78 975.55 991.21 0.0M
2022-06-01 1,015.06 1,015.36 989.44 992.65 0.0M
2022-05-31 1,009.45 1,014.30 993.81 1,004.64 0.0M
2022-05-30 1,006.88 1,018.13 1,004.69 1,009.51 0.0M
2022-05-27 965.29 1,009.41 965.29 1,003.53 0.0M
2022-05-25 967.41 975.67 952.15 952.15 0.0M
2022-05-24 996.12 999.97 960.73 964.07 0.0M
2022-05-23 1,027.17 1,035.52 992.27 1,006.71 0.0M
2022-05-20 1,000.85 1,035.52 989.28 1,011.93 0.0M
2022-05-19 950.42 1,004.12 947.00 1,004.12 0.0M
2022-05-18 1,021.23 1,028.02 984.93 984.93 0.0M
2022-05-17 1,006.97 1,038.28 1,006.97 1,024.67 0.0M
2022-05-16 993.86 1,015.33 990.14 1,000.82 0.0M
2022-05-13 976.88 1,003.40 976.32 993.85 0.0M
2022-05-12 961.82 972.20 933.61 968.84 0.0M
2022-05-11 962.74 985.28 957.31 976.75 0.0M
2022-05-10 946.59 970.47 935.67 959.92 0.0M
2022-05-09 990.56 994.17 940.17 940.17 0.0M
2022-05-06 990.50 1,010.12 987.74 999.11 0.0M
2022-05-05 1,029.16 1,043.30 995.52 995.92 0.0M
2022-05-04 1,006.17 1,023.47 998.66 1,018.32 0.0M
2022-05-03 981.32 1,007.67 979.36 1,001.62 0.0M
2022-05-02 994.41 1,003.28 945.41 971.35 0.0M
2022-04-29 1,020.27 1,028.81 1,004.06 1,006.10 0.0M
2022-04-28 1,016.11 1,037.75 996.36 1,011.20 0.0M
2022-04-27 1,086.65 1,124.17 1,014.75 1,016.96 0.0M
2022-04-26 1,187.04 1,187.79 1,085.31 1,092.67 0.0M
2022-04-25 1,112.09 1,140.84 1,109.94 1,139.81 0.0M
2022-04-22 1,178.93 1,186.37 1,137.47 1,137.86 0.0M
2022-04-21 1,205.64 1,211.33 1,181.48 1,200.42 0.0M
2022-04-20 1,212.28 1,215.41 1,163.01 1,186.18 0.0M
2022-04-19 1,272.41 1,272.41 1,244.27 1,251.46 0.0M
2022-04-14 1,283.96 1,287.58 1,272.02 1,276.23 0.0M
2022-04-13 1,269.88 1,277.58 1,243.07 1,274.41 0.0M
2022-04-12 1,227.15 1,261.73 1,218.64 1,260.23 0.0M
2022-04-11 1,240.35 1,258.50 1,211.99 1,240.63 0.0M
2022-04-08 1,247.90 1,255.01 1,225.70 1,244.27 0.0M
2022-04-07 1,233.87 1,260.61 1,222.76 1,238.96 0.0M
2022-04-06 1,265.53 1,267.84 1,220.86 1,233.97 0.0M
2022-04-05 1,257.91 1,284.56 1,257.16 1,263.73 0.0M
2022-04-04 1,243.94 1,257.67 1,218.35 1,254.37 0.0M
2022-04-01 1,222.88 1,246.01 1,215.64 1,242.92 0.0M
2022-03-31 1,221.34 1,237.47 1,214.24 1,218.22 0.0M
2022-03-30 1,218.17 1,218.17 1,189.42 1,209.87 0.0M
2022-03-29 1,194.43 1,226.16 1,188.75 1,216.97 0.0M
2022-03-28 1,180.41 1,197.53 1,179.02 1,185.42 0.0M
2022-03-25 1,163.21 1,205.84 1,163.21 1,179.78 0.0M
2022-03-24 1,184.67 1,194.45 1,166.35 1,166.64 0.0M
2022-03-23 1,209.02 1,211.67 1,179.73 1,189.85 0.0M
2022-03-22 1,197.71 1,209.83 1,175.16 1,209.30 0.0M
2022-03-21 1,199.38 1,213.68 1,186.31 1,205.55 0.0M
2022-03-18 1,154.99 1,188.40 1,145.49 1,183.08 0.0M
2022-03-17 1,150.82 1,157.78 1,134.30 1,153.36 0.0M
2022-03-16 1,072.16 1,135.69 1,071.00 1,135.69 0.0M
2022-03-15 1,063.79 1,063.79 1,032.29 1,054.32 0.0M
2022-03-14 1,088.24 1,098.95 1,068.91 1,069.16 0.0M
2022-03-11 1,065.11 1,091.73 1,063.50 1,078.89 0.0M
2022-03-10 1,084.60 1,085.50 1,049.16 1,055.24 0.0M
2022-03-09 1,047.43 1,083.62 1,036.27 1,077.59 0.0M
2022-03-08 981.76 1,037.36 981.76 1,024.58 0.0M
2022-03-07 947.11 1,012.73 928.83 992.43 0.0M
2022-03-04 1,015.67 1,032.41 970.99 978.59 0.0M
2022-03-03 1,055.02 1,069.66 1,025.71 1,031.43 0.0M
2022-03-02 1,015.07 1,064.90 1,005.06 1,062.33 0.0M
2022-03-01 1,042.17 1,056.34 1,021.97 1,030.53 0.0M
2022-02-28 1,004.75 1,053.94 1,004.75 1,053.94 0.0M
2022-02-25 1,026.59 1,033.14 1,004.78 1,029.62 0.0M
2022-02-24 994.35 1,017.41 969.29 1,012.75 0.0M
2022-02-23 1,037.00 1,049.95 1,029.70 1,029.70 0.0M
2022-02-22 1,000.78 1,066.70 1,000.78 1,046.95 0.0M
2022-02-21 1,090.77 1,096.31 1,038.39 1,038.39 0.0M
2022-02-18 1,142.59 1,146.31 1,087.75 1,089.35 0.0M
2022-02-17 1,171.99 1,175.45 1,137.21 1,142.78 0.0M
2022-02-16 1,204.63 1,204.63 1,156.32 1,165.43 0.0M
2022-02-15 1,166.58 1,200.00 1,166.58 1,195.31 0.0M
2022-02-14 1,174.54 1,174.54 1,126.97 1,170.30 0.0M
2022-02-11 1,190.97 1,213.27 1,182.48 1,208.30 0.0M
2022-02-10 1,222.67 1,228.31 1,186.63 1,219.99 0.0M
2022-02-09 1,187.49 1,207.20 1,172.53 1,207.20 0.0M
2022-02-08 1,179.82 1,215.86 1,160.65 1,174.99 0.0M
2022-02-07 1,176.59 1,201.70 1,160.00 1,191.75 0.0M
2022-02-04 1,180.79 1,184.29 1,151.06 1,164.57 0.0M
2022-02-03 1,203.75 1,211.78 1,158.46 1,160.05 0.0M
2022-02-02 1,198.36 1,224.34 1,195.14 1,207.86 0.0M
2022-02-01 1,158.61 1,188.75 1,158.27 1,187.24 0.0M
2022-01-31 1,126.48 1,154.62 1,117.25 1,143.26 0.0M
2022-01-28 1,110.65 1,112.71 1,093.12 1,105.29 0.0M
2022-01-27 1,096.69 1,118.67 1,091.92 1,110.66 0.0M
2022-01-26 1,116.97 1,150.00 1,115.89 1,128.19 0.0M
2022-01-25 1,043.27 1,148.57 1,022.42 1,116.32 0.0M
2022-01-24 1,097.80 1,097.80 1,008.11 1,017.94 0.0M
2022-01-21 1,121.73 1,125.37 1,088.02 1,108.29 0.0M
2022-01-20 1,135.21 1,170.00 1,122.21 1,170.00 0.0M
2022-01-19 1,107.54 1,144.90 1,100.00 1,130.62 0.0M
2022-01-18 1,144.85 1,144.85 1,098.46 1,117.91 0.0M
2022-01-17 1,160.37 1,164.17 1,150.45 1,154.96 0.0M
2022-01-14 1,152.84 1,177.66 1,144.00 1,157.40 0.0M
2022-01-13 1,170.22 1,194.10 1,159.70 1,164.56 0.0M
2022-01-12 1,193.64 1,193.64 1,163.84 1,167.63 0.0M
2022-01-11 1,156.89 1,176.64 1,156.89 1,176.64 0.0M
2022-01-10 1,212.53 1,214.25 1,144.17 1,144.17 0.0M
2022-01-07 1,264.35 1,264.35 1,200.05 1,201.60 0.0M
2022-01-05 1,250.26 1,277.73 1,250.26 1,274.21 0.0M
2022-01-04 1,287.05 1,291.59 1,250.71 1,250.75 0.0M
2022-01-03 1,272.27 1,284.56 1,261.98 1,281.11 0.0M