OMX Stockholm Media GI Index

SX4030GI
🏛️ sweden →
488.00
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
2024-12-30 287.66 288.73 278.70 282.74 0.0M
2024-12-27 275.93 290.86 275.93 287.01 0.0M
2024-12-23 276.29 276.29 272.60 274.86 0.0M
2024-12-20 276.69 277.14 270.38 276.97 0.0M
2024-12-19 275.06 281.18 275.06 277.82 0.0M
2024-12-18 277.03 280.64 274.61 276.55 0.0M
2024-12-17 277.30 278.42 272.81 277.58 0.0M
2024-12-16 276.67 279.66 276.25 278.13 0.0M
2024-12-13 274.08 279.40 273.44 276.12 0.0M
2024-12-12 276.74 278.03 272.99 274.48 0.0M
2024-12-11 273.46 276.38 271.74 276.17 0.0M
2024-12-10 276.98 277.07 273.26 274.34 0.0M
2024-12-09 278.24 279.73 276.47 277.02 0.0M
2024-12-06 275.19 279.61 273.58 278.40 0.0M
2024-12-05 277.54 278.16 275.70 276.00 0.0M
2024-12-04 276.27 279.99 276.22 277.60 0.0M
2024-12-03 274.56 275.77 273.07 275.36 0.0M
2024-12-02 272.73 276.19 271.70 274.61 0.0M
2024-11-29 275.83 275.83 272.36 272.53 0.0M
2024-11-28 281.02 281.02 272.65 273.58 0.0M
2024-11-27 271.85 282.03 271.85 277.01 0.0M
2024-11-26 272.24 272.31 268.03 270.72 0.0M
2024-11-25 270.74 273.30 269.53 272.68 0.0M
2024-11-22 269.37 271.10 265.99 268.32 0.0M
2024-11-21 271.22 271.22 266.96 268.97 0.0M
2024-11-20 265.25 272.00 264.82 270.89 0.0M
2024-11-19 269.69 272.07 264.42 265.52 0.0M
2024-11-18 271.76 272.64 267.72 270.72 0.0M
2024-11-15 268.00 272.00 265.24 269.60 0.0M
2024-11-14 268.17 271.72 263.38 267.45 0.0M
2024-11-13 252.54 262.27 252.54 261.49 0.0M
2024-11-12 250.58 258.02 246.44 251.85 0.0M
2024-11-11 242.88 244.03 235.45 237.57 0.0M
2024-11-08 247.80 247.80 241.46 241.69 0.0M
2024-11-07 240.27 247.78 238.64 247.25 0.0M
2024-11-06 240.82 241.93 236.12 239.20 0.0M
2024-11-05 239.67 243.80 238.13 239.36 0.0M
2024-11-04 243.03 246.37 238.88 239.89 0.0M
2024-11-01 249.85 249.85 244.18 244.46 0.0M
2024-10-31 240.86 250.17 240.81 249.91 0.0M
2024-10-30 245.82 246.81 243.28 243.71 0.0M
2024-10-29 246.86 250.05 244.93 245.63 0.0M
2024-10-28 244.37 247.64 243.91 246.70 0.0M
2024-10-25 235.10 245.78 233.26 244.31 0.0M
2024-10-24 235.17 237.04 229.99 229.99 0.0M
2024-10-23 245.02 245.02 240.14 240.14 0.0M
2024-10-22 247.30 249.41 240.81 244.93 0.0M
2024-10-21 243.51 246.38 242.75 244.32 0.0M
2024-10-18 243.56 245.09 241.85 243.51 0.0M
2024-10-17 241.98 246.18 241.98 243.49 0.0M
2024-10-16 250.04 250.45 242.54 242.54 0.0M
2024-10-15 247.28 251.70 246.88 250.59 0.0M
2024-10-14 244.89 247.98 244.70 247.14 0.0M
2024-10-11 249.35 249.35 244.00 244.49 0.0M
2024-10-10 246.51 250.93 243.87 248.35 0.0M
2024-10-09 252.99 253.57 243.39 246.81 0.0M
2024-10-08 256.35 258.03 251.89 251.89 0.0M
2024-10-07 256.56 258.48 254.33 258.04 0.0M
2024-10-04 250.03 256.60 250.03 255.66 0.0M
2024-10-03 252.28 252.28 249.05 250.78 0.0M
2024-10-02 249.27 252.71 248.35 252.71 0.0M
2024-10-01 253.54 255.73 248.19 248.30 0.0M
2024-09-30 257.80 259.99 250.90 253.45 0.0M
2024-09-27 252.69 257.90 251.48 257.90 0.0M
2024-09-26 247.47 253.91 247.08 251.32 0.0M
2024-09-25 240.74 249.77 240.74 247.07 0.0M
2024-09-24 243.58 244.46 240.81 240.95 0.0M
2024-09-23 243.45 244.42 240.88 243.72 0.0M
2024-09-20 248.94 248.94 243.36 243.36 0.0M
2024-09-19 246.26 250.41 245.97 248.97 0.0M
2024-09-18 248.41 248.41 243.85 244.33 0.0M
2024-09-17 244.94 248.51 243.67 247.01 0.0M
2024-09-16 244.18 244.99 242.78 244.28 0.0M
2024-09-13 246.81 249.33 243.11 246.10 0.0M
2024-09-12 251.58 252.86 245.88 246.11 0.0M
2024-09-11 254.91 256.68 249.87 249.87 0.0M
2024-09-10 252.89 258.48 252.70 254.76 0.0M
2024-09-09 251.17 253.73 250.90 253.08 0.0M
2024-09-06 251.04 254.59 250.06 250.60 0.0M
2024-09-05 250.66 254.98 250.03 253.83 0.0M
2024-09-04 242.89 251.39 242.56 251.39 0.0M
2024-09-03 252.63 252.83 246.72 247.07 0.0M
2024-09-02 256.67 257.15 251.51 252.69 0.0M
2024-08-30 254.83 258.53 254.19 257.12 0.0M
2024-08-29 251.30 254.75 249.88 254.37 0.0M
2024-08-28 256.92 256.92 250.81 250.81 0.0M
2024-08-27 259.33 260.79 255.89 256.37 0.0M
2024-08-26 259.19 260.31 256.88 259.24 0.0M
2024-08-23 255.04 259.07 253.76 258.61 0.0M
2024-08-22 252.36 255.06 250.88 253.91 0.0M
2024-08-21 253.65 256.26 251.85 252.19 0.0M
2024-08-20 256.12 257.15 252.61 252.61 0.0M
2024-08-19 254.98 256.86 254.36 255.63 0.0M
2024-08-16 255.88 259.61 253.71 255.00 0.0M
2024-08-15 255.00 257.23 253.33 256.14 0.0M
2024-08-14 257.84 258.28 253.62 255.03 0.0M
2024-08-13 258.38 258.38 253.68 255.88 0.0M
2024-08-12 261.51 262.69 257.61 258.48 0.0M
2024-08-09 267.70 268.39 260.38 260.38 0.0M
2024-08-08 260.50 265.94 258.56 264.77 0.0M
2024-08-07 259.68 265.14 259.68 262.29 0.0M
2024-08-06 256.25 261.09 253.51 259.38 0.0M
2024-08-05 249.20 254.18 244.65 253.20 0.0M
2024-08-02 268.79 268.79 261.72 261.72 0.0M
2024-08-01 275.26 276.56 269.30 269.30 0.0M
2024-07-31 277.76 281.55 273.80 275.15 0.0M
2024-07-30 281.16 283.05 277.61 278.01 0.0M
2024-07-29 286.17 288.14 280.57 281.69 0.0M
2024-07-26 283.14 290.46 282.42 286.44 0.0M
2024-07-25 285.03 286.88 279.68 283.11 0.0M
2024-07-24 279.29 288.27 278.85 285.24 0.0M
2024-07-23 279.65 284.03 277.62 280.74 0.0M
2024-07-22 275.54 280.59 273.77 276.04 0.0M
2024-07-19 284.52 284.97 274.57 274.57 0.0M
2024-07-18 280.46 291.76 265.00 287.34 0.0M
2024-07-17 281.70 283.46 279.87 280.97 0.0M
2024-07-16 281.55 283.40 279.46 282.77 0.0M
2024-07-15 281.33 285.22 279.95 282.54 0.0M
2024-07-12 284.31 284.31 279.11 283.27 0.0M
2024-07-11 281.97 283.88 276.99 283.88 0.0M
2024-07-10 276.24 282.00 275.48 281.64 0.0M
2024-07-09 276.84 279.45 275.48 276.12 0.0M
2024-07-08 276.07 282.53 276.07 276.84 0.0M
2024-07-05 275.17 280.56 273.55 278.50 0.0M
2024-07-04 276.20 279.45 273.12 275.04 0.0M
2024-07-03 270.63 276.13 269.58 276.13 0.0M
2024-07-02 265.15 269.90 265.15 268.72 0.0M
2024-07-01 260.63 262.83 257.34 260.91 0.0M
2024-06-28 265.90 266.50 262.01 262.65 0.0M
2024-06-27 266.13 269.73 263.98 266.45 0.0M
2024-06-26 269.21 269.30 262.75 263.46 0.0M
2024-06-25 269.98 272.50 266.46 268.65 0.0M
2024-06-24 269.19 271.44 265.70 270.18 0.0M
2024-06-23 266.39 269.33 269.33 269.33 0.0M
2024-06-20 266.39 269.33 263.74 269.33 0.0M
2024-06-19 274.34 274.36 269.24 269.79 0.0M
2024-06-18 275.64 276.82 272.89 274.05 0.0M
2024-06-17 274.47 276.92 272.24 274.37 0.0M
2024-06-15 278.51 274.36 274.36 274.36 0.0M
2024-06-14 278.51 278.51 274.17 274.36 0.0M
2024-06-13 285.51 285.51 278.53 278.55 0.0M
2024-06-12 281.41 287.63 279.48 285.58 0.0M
2024-06-11 287.74 290.23 279.10 281.52 0.0M
2024-06-10 291.71 294.24 284.62 286.64 0.0M
2024-06-07 285.66 295.00 283.71 293.45 0.0M
2024-06-05 291.89 292.74 281.92 286.20 0.0M
2024-06-04 299.85 299.85 290.35 290.93 0.0M
2024-06-03 294.90 300.46 289.73 298.34 0.0M
2024-05-31 287.16 300.07 279.99 300.07 0.0M
2024-05-30 289.75 297.32 288.58 296.57 0.0M
2024-05-29 295.56 296.18 290.28 290.73 0.0M
2024-05-28 291.69 294.26 288.11 292.80 0.0M
2024-05-27 293.29 293.96 288.43 288.89 0.0M
2024-05-24 289.67 295.95 289.67 294.08 0.0M
2024-05-23 296.04 296.04 291.03 291.32 0.0M
2024-05-22 298.64 301.34 297.27 297.37 0.0M
2024-05-21 300.99 301.41 296.59 298.53 0.0M
2024-05-20 301.07 305.14 299.71 300.86 0.0M
2024-05-17 303.49 304.65 301.07 301.74 0.0M
2024-05-16 307.04 307.04 298.71 302.32 0.0M
2024-05-15 300.90 307.58 299.02 306.32 0.0M
2024-05-14 294.33 300.78 290.90 300.45 0.0M
2024-05-13 301.02 302.56 291.47 292.01 0.0M
2024-05-10 300.61 302.71 298.77 299.89 0.0M
2024-05-08 294.89 302.72 290.97 300.29 0.0M
2024-05-07 292.81 297.16 291.93 297.10 0.0M
2024-05-06 297.39 297.39 292.68 293.00 0.0M
2024-05-03 294.29 298.83 290.65 296.54 0.0M
2024-05-02 292.93 296.80 290.51 293.01 0.0M
2024-04-30 289.12 292.00 286.02 290.93 0.0M
2024-04-29 284.01 291.30 281.03 289.33 0.0M
2024-04-26 274.24 285.89 273.01 282.01 0.0M
2024-04-25 278.80 283.26 266.69 270.32 0.0M
2024-04-24 286.08 287.96 275.67 277.62 0.0M
2024-04-23 276.25 281.04 271.48 271.48 0.0M
2024-04-22 276.66 285.47 276.66 283.50 0.0M
2024-04-19 275.50 277.44 270.72 276.14 0.0M
2024-04-18 278.55 279.64 272.32 275.61 0.0M
2024-04-17 275.77 278.89 272.12 278.04 0.0M
2024-04-16 271.81 276.58 269.14 275.65 0.0M
2024-04-15 276.89 278.00 271.72 272.87 0.0M
2024-04-12 281.93 288.85 276.05 276.05 0.0M
2024-04-11 278.01 282.69 276.88 280.38 0.0M
2024-04-10 286.83 288.83 277.47 277.47 0.0M
2024-04-09 285.55 287.36 283.51 285.38 0.0M
2024-04-08 286.82 288.76 283.42 287.36 0.0M
2024-04-05 286.63 289.49 285.67 287.68 0.0M
2024-04-04 287.56 289.38 285.28 288.97 0.0M
2024-04-03 284.94 289.82 283.04 289.57 0.0M
2024-04-02 287.21 290.73 284.18 284.96 0.0M
2024-03-28 283.25 286.44 279.27 286.44 0.0M
2024-03-27 276.19 285.57 275.21 281.55 0.0M
2024-03-26 273.12 278.33 270.86 278.33 0.0M
2024-03-25 274.01 277.01 269.41 272.78 0.0M
2024-03-22 265.87 275.69 263.03 273.21 0.0M
2024-03-21 260.02 265.32 259.90 265.00 0.0M
2024-03-20 258.45 260.01 254.77 259.45 0.0M
2024-03-19 259.17 260.64 256.09 256.62 0.0M
2024-03-18 257.66 263.74 257.66 260.14 0.0M
2024-03-15 260.26 262.24 254.37 254.39 0.0M
2024-03-14 269.30 271.19 259.10 259.14 0.0M
2024-03-13 261.63 267.74 259.60 267.00 0.0M
2024-03-12 260.95 264.54 257.34 261.66 0.0M
2024-03-11 262.21 264.75 255.25 258.78 0.0M
2024-03-08 266.70 267.79 262.50 264.45 0.0M
2024-03-07 267.00 270.46 263.55 265.52 0.0M
2024-03-06 260.93 269.05 260.20 268.39 0.0M
2024-03-05 257.87 267.14 257.87 260.71 0.0M
2024-03-04 274.11 276.34 260.16 262.96 0.0M
2024-03-01 276.52 278.43 268.52 274.83 0.0M
2024-02-29 260.80 276.77 259.60 274.27 0.0M
2024-02-28 264.07 266.20 259.48 260.34 0.0M
2024-02-27 262.23 269.33 260.94 263.55 0.0M
2024-02-26 258.49 258.49 251.57 254.86 0.0M
2024-02-23 268.27 270.02 253.74 256.02 0.0M
2024-02-22 256.94 268.42 253.06 267.22 0.0M
2024-02-21 260.02 261.61 244.05 249.95 0.0M
2024-02-20 271.24 271.24 262.58 262.58 0.0M
2024-02-19 274.28 277.57 270.07 271.70 0.0M
2024-02-16 278.78 284.43 274.86 275.74 0.0M
2024-02-15 277.14 281.51 275.52 280.38 0.0M
2024-02-14 297.62 298.81 278.73 278.85 0.0M
2024-02-13 301.04 305.53 296.64 299.34 0.0M
2024-02-12 323.04 323.04 304.40 304.40 0.0M
2024-02-09 314.93 332.36 312.13 320.35 0.0M
2024-02-08 307.57 312.50 300.29 310.34 0.0M
2024-02-07 290.78 292.58 286.52 288.19 0.0M
2024-02-06 302.92 302.92 288.77 290.83 0.0M
2024-02-05 324.10 327.87 300.93 301.98 0.0M
2024-02-02 339.11 341.80 323.02 323.30 0.0M
2024-02-01 327.09 341.90 323.73 335.78 0.0M
2024-01-31 319.82 325.67 315.89 323.40 0.0M
2024-01-30 317.53 321.57 314.39 321.46 0.0M
2024-01-29 318.36 325.28 314.57 317.74 0.0M
2024-01-26 311.10 320.26 305.97 320.26 0.0M
2024-01-25 306.71 310.43 304.49 308.11 0.0M
2024-01-24 311.18 313.89 303.36 306.20 0.0M
2024-01-23 311.25 312.05 299.23 308.25 0.0M
2024-01-22 329.71 329.71 308.96 310.17 0.0M
2024-01-19 338.37 340.95 321.36 325.25 0.0M
2024-01-18 329.86 346.83 329.86 337.87 0.0M
2024-01-17 339.77 339.77 316.02 332.33 0.0M
2024-01-16 289.14 342.14 289.12 341.90 0.0M
2024-01-15 300.21 300.74 291.21 291.21 0.0M
2024-01-12 291.87 301.20 291.83 300.36 0.0M
2024-01-11 308.47 309.71 292.25 292.25 0.0M
2024-01-10 314.07 317.94 308.20 308.20 0.0M
2024-01-09 313.34 314.73 308.78 312.77 0.0M
2024-01-08 302.69 312.45 300.52 311.93 0.0M
2024-01-05 299.62 302.23 298.48 302.23 0.0M
2024-01-04 314.64 315.06 289.88 301.05 0.0M
2024-01-03 324.69 324.93 317.18 317.18 0.0M
2024-01-02 326.60 327.98 322.79 324.40 0.0M