OMX Stockholm Small Cap GI

OMXSSCGI
🏛️ sweden →
625.30
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
2025-09-29 624.92 628.94 624.00 625.30 0.0M
2025-09-28 622.34 623.94 620.52 621.45 0.0M
2025-09-26 622.34 623.94 620.52 621.45 0.0M
2025-09-25 621.76 626.78 620.25 620.69 0.0M
2025-09-24 621.64 623.12 618.81 618.81 0.0M
2025-09-23 622.72 623.94 619.49 621.11 0.0M
2025-09-22 627.15 629.32 622.11 622.11 0.0M
2025-09-21 626.31 630.79 626.31 627.38 0.0M
2025-09-19 626.31 630.79 626.31 627.38 0.0M
2025-09-18 624.19 627.44 624.19 626.85 0.0M
2025-09-17 624.20 626.76 623.07 623.51 0.0M
2025-09-16 625.01 626.63 623.69 623.69 0.0M
2025-09-15 624.18 627.50 622.00 623.71 0.0M
2025-09-12 621.08 625.97 621.08 624.03 0.0M
2025-09-11 626.56 627.21 620.67 620.67 0.0M
2025-09-10 628.07 632.02 625.02 625.02 0.0M
2025-09-09 636.15 636.78 626.68 627.16 0.0M
2025-09-08 630.65 674.67 626.49 638.03 0.0M
2025-09-05 628.87 632.30 628.07 628.07 0.0M
2025-09-04 623.20 628.67 622.63 627.38 0.0M
2025-09-03 621.48 627.71 621.26 621.26 0.0M
2025-09-02 634.95 635.96 617.72 617.72 0.0M
2025-09-01 631.95 636.85 630.42 633.27 0.0M
2025-08-29 633.73 636.02 630.40 631.53 0.0M
2025-08-28 632.01 637.08 631.91 635.26 0.0M
2025-08-27 631.16 635.87 631.14 632.82 0.0M
2025-08-26 629.83 632.59 628.83 629.43 0.0M
2025-08-25 625.38 631.11 625.38 627.89 0.0M
2025-08-22 620.04 625.69 620.04 624.44 0.0M
2025-08-21 618.98 621.92 616.70 620.72 0.0M
2025-08-20 614.97 622.11 614.89 618.25 0.0M
2025-08-19 620.46 622.03 617.54 617.77 0.0M
2025-08-18 622.03 624.25 618.92 620.55 0.0M
2025-08-15 626.61 627.34 620.80 621.25 0.0M
2025-08-14 629.83 630.40 626.79 626.79 0.0M
2025-08-13 633.53 635.80 628.27 629.80 0.0M
2025-08-12 637.68 638.91 632.59 633.76 0.0M
2025-08-11 638.36 639.11 633.64 634.40 0.0M
2025-08-08 638.54 640.03 636.97 637.25 0.0M
2025-08-07 630.99 637.40 628.83 637.24 0.0M
2025-08-06 633.42 635.84 629.24 629.24 0.0M
2025-08-05 632.45 635.89 631.45 631.45 0.0M
2025-08-04 632.32 635.15 629.08 631.66 0.0M
2025-08-01 639.70 639.70 631.28 631.28 0.0M
2025-07-31 639.26 643.56 639.16 642.28 0.0M
2025-07-30 638.02 642.47 636.66 637.63 0.0M
2025-07-29 646.27 647.54 636.99 639.61 0.0M
2025-07-28 652.94 654.54 643.78 643.78 0.0M
2025-07-25 645.52 651.57 645.52 650.34 0.0M
2025-07-24 643.83 647.20 642.28 644.05 0.0M
2025-07-23 633.58 642.33 633.58 641.36 0.0M
2025-07-22 633.65 636.27 630.96 631.71 0.0M
2025-07-21 628.79 635.12 628.79 632.30 0.0M
2025-07-18 629.45 631.49 626.45 627.74 0.0M
2025-07-17 627.23 631.26 625.64 630.04 0.0M
2025-07-16 629.93 631.26 626.87 626.87 0.0M
2025-07-15 622.31 630.76 622.28 628.86 0.0M
2025-07-14 618.47 621.53 617.28 619.44 0.0M
2025-07-11 626.05 626.05 622.09 622.20 0.0M
2025-07-10 623.29 627.03 622.22 624.69 0.0M
2025-07-09 621.38 625.08 619.80 623.37 0.0M
2025-07-08 615.29 621.21 613.65 619.96 0.0M
2025-07-07 621.40 621.40 615.59 615.73 0.0M
2025-07-04 618.29 622.32 616.37 621.71 0.0M
2025-07-03 613.43 619.84 611.96 618.78 0.0M
2025-07-02 612.39 614.69 610.70 613.25 0.0M
2025-07-01 612.15 613.03 610.15 610.91 0.0M
2025-06-30 608.25 611.11 607.66 610.86 0.0M
2025-06-27 601.32 606.67 601.01 606.57 0.0M
2025-06-26 599.18 602.42 598.48 599.44 0.0M
2025-06-25 596.61 599.95 596.61 598.48 0.0M
2025-06-24 590.67 597.43 590.67 595.97 0.0M
2025-06-23 591.92 593.25 586.30 587.83 0.0M
2025-06-19 592.47 595.51 590.90 593.67 0.0M
2025-06-18 590.22 594.46 590.03 594.29 0.0M
2025-06-17 591.03 591.70 588.24 589.36 0.0M
2025-06-16 586.31 593.21 586.31 591.37 0.0M
2025-06-13 589.92 589.92 585.85 586.60 0.0M
2025-06-12 593.89 594.02 590.58 592.35 0.0M
2025-06-11 591.39 595.32 591.02 593.98 0.0M
2025-06-10 588.31 591.44 586.79 590.60 0.0M
2025-06-09 592.65 594.88 587.62 587.62 0.0M
2025-06-07 590.03 591.56 591.56 591.56 0.0M
2025-06-05 590.03 593.67 588.98 591.56 0.0M
2025-06-04 581.17 588.51 581.17 588.05 0.0M
2025-06-03 574.70 581.50 574.70 579.93 0.0M
2025-06-02 568.23 574.47 567.20 573.90 0.0M
2025-05-30 555.67 570.59 555.59 568.52 0.0M
2025-05-28 559.42 560.12 553.80 554.07 0.0M
2025-05-27 556.25 560.07 555.48 558.20 0.0M
2025-05-26 553.94 558.43 553.94 557.43 0.0M
2025-05-23 552.04 558.54 546.86 551.69 0.0M
2025-05-22 555.30 555.77 549.94 550.09 0.0M
2025-05-21 554.96 556.07 553.59 554.21 0.0M
2025-05-20 551.58 555.74 551.01 554.66 0.0M
2025-05-19 555.85 555.99 549.42 551.38 0.0M
2025-05-16 555.07 556.14 552.03 553.40 0.0M
2025-05-15 558.31 558.94 553.08 553.76 0.0M
2025-05-14 556.27 559.10 555.95 557.46 0.0M
2025-05-13 554.72 557.26 553.73 556.42 0.0M
2025-05-12 547.37 552.83 547.37 551.19 0.0M
2025-05-09 547.58 550.19 545.72 545.72 0.0M
2025-05-08 549.95 549.95 545.00 545.77 0.0M
2025-05-07 544.95 545.40 541.31 544.17 0.0M
2025-05-06 545.30 546.21 539.38 541.35 0.0M
2025-05-05 548.35 548.71 544.55 545.42 0.0M
2025-05-02 540.37 547.14 540.37 546.64 0.0M
2025-04-30 538.66 539.20 535.22 538.52 0.0M
2025-04-29 541.47 542.71 535.01 536.82 0.0M
2025-04-28 539.23 541.51 537.81 538.63 0.0M
2025-04-25 535.92 537.80 533.45 537.80 0.0M
2025-04-24 532.36 534.10 528.92 532.30 0.0M
2025-04-23 526.68 533.03 526.68 531.51 0.0M
2025-04-22 521.84 523.97 518.00 523.50 0.0M
2025-04-17 522.01 522.07 519.30 520.80 0.0M
2025-04-16 523.16 523.88 519.89 520.92 0.0M
2025-04-15 518.61 523.56 518.51 523.56 0.0M
2025-04-14 513.71 517.26 512.93 516.51 0.0M
2025-04-11 508.74 510.99 503.15 509.77 0.0M
2025-04-10 505.22 519.87 505.22 508.65 0.0M
2025-04-09 496.27 496.27 486.19 488.78 0.0M
2025-04-08 497.02 503.52 497.02 501.63 0.0M
2025-04-07 492.58 495.50 471.39 490.51 0.0M
2025-04-04 522.08 525.13 503.17 504.29 0.0M
2025-04-03 525.18 528.82 520.76 521.83 0.0M
2025-04-02 533.60 534.85 525.26 528.54 0.0M
2025-04-01 529.75 534.17 529.75 532.99 0.0M
2025-03-31 531.44 531.44 524.45 526.30 0.0M
2025-03-28 534.09 536.12 530.59 532.12 0.0M
2025-03-27 532.69 534.79 531.00 534.60 0.0M
2025-03-26 538.65 540.50 531.98 531.98 0.0M
2025-03-25 535.71 538.01 534.80 537.26 0.0M
2025-03-24 537.99 539.77 533.86 533.97 0.0M
2025-03-21 538.00 538.03 534.58 536.89 0.0M
2025-03-20 539.41 540.16 535.80 537.30 0.0M
2025-03-19 540.35 542.42 535.96 537.41 0.0M
2025-03-18 539.38 541.01 537.94 540.17 0.0M
2025-03-17 536.66 538.30 536.07 537.90 0.0M
2025-03-14 531.44 536.81 531.44 536.52 0.0M
2025-03-13 530.80 531.64 528.23 530.80 0.0M
2025-03-12 528.63 534.24 528.28 529.56 0.0M
2025-03-11 532.95 534.29 526.94 528.00 0.0M
2025-03-10 543.93 545.75 533.75 533.78 0.0M
2025-03-07 543.65 543.65 538.20 542.89 0.0M
2025-03-06 542.91 546.69 540.43 543.18 0.0M
2025-03-05 544.81 555.15 543.84 544.55 0.0M
2025-03-04 557.21 557.21 541.60 542.28 0.0M
2025-03-03 568.46 569.66 559.31 559.64 0.0M
2025-02-28 574.91 575.37 567.35 569.05 0.0M
2025-02-27 582.19 593.19 573.68 576.30 0.0M
2025-02-26 560.79 585.75 560.79 580.25 0.0M
2025-02-25 554.20 560.98 554.20 559.44 0.0M
2025-02-24 552.91 555.17 552.10 555.17 0.0M
2025-02-21 563.48 564.14 552.54 553.63 0.0M
2025-02-20 562.63 563.18 560.73 561.62 0.0M
2025-02-19 566.07 566.12 558.77 560.58 0.0M
2025-02-18 569.92 571.75 562.87 565.88 0.0M
2025-02-17 568.29 573.80 568.05 569.87 0.0M
2025-02-14 565.72 569.48 564.88 568.34 0.0M
2025-02-13 562.06 566.01 560.71 565.32 0.0M
2025-02-12 564.97 565.27 560.26 561.02 0.0M
2025-02-11 568.12 568.12 563.36 564.99 0.0M
2025-02-10 565.68 569.34 565.21 566.51 0.0M
2025-02-07 567.83 567.90 565.23 566.52 0.0M
2025-02-06 568.57 569.17 564.55 566.82 0.0M
2025-02-05 564.81 568.98 562.86 564.88 0.0M
2025-02-04 563.80 564.42 559.27 561.82 0.0M
2025-02-03 563.05 563.05 556.76 561.65 0.0M
2025-01-31 563.71 569.72 563.16 569.02 0.0M
2025-01-30 562.03 563.84 560.32 562.86 0.0M
2025-01-29 564.65 565.77 560.20 560.30 0.0M
2025-01-28 568.54 569.04 560.98 560.98 0.0M
2025-01-27 568.25 568.25 561.10 566.56 0.0M
2025-01-24 558.94 580.55 558.94 566.74 0.0M
2025-01-23 554.16 558.90 552.62 557.50 0.0M
2025-01-22 554.53 556.68 552.05 553.49 0.0M
2025-01-21 548.02 554.85 547.31 554.85 0.0M
2025-01-20 550.65 552.90 547.71 548.86 0.0M
2025-01-17 554.86 555.79 550.29 551.46 0.0M
2025-01-16 558.89 563.38 554.39 556.15 0.0M
2025-01-15 556.22 571.29 556.22 557.93 0.0M
2025-01-14 541.74 554.41 541.74 554.41 0.0M
2025-01-13 543.42 558.22 540.19 540.20 0.0M
2025-01-10 549.07 551.60 541.97 541.97 0.0M
2025-01-09 552.41 553.09 550.01 550.72 0.0M
2025-01-08 560.42 560.78 552.06 552.06 0.0M
2025-01-07 557.90 561.25 557.06 559.08 0.0M
2025-01-03 554.38 557.29 553.81 557.29 0.0M
2025-01-02 542.40 555.45 542.40 555.45 0.0M