OMX Stockholm Utilities GI

SX65GI
🏛️ sweden →
493.89
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 1,506.43 1,534.54 1,496.91 1,499.71 0.0M
2022-12-29 1,478.20 1,515.56 1,467.80 1,513.58 0.0M
2022-12-28 1,493.16 1,496.41 1,463.78 1,474.62 0.0M
2022-12-27 1,474.29 1,531.35 1,474.29 1,495.03 0.0M
2022-12-23 1,440.73 1,471.27 1,435.61 1,463.01 0.0M
2022-12-22 1,475.12 1,509.89 1,446.89 1,450.14 0.0M
2022-12-21 1,485.85 1,487.34 1,454.76 1,458.22 0.0M
2022-12-20 1,457.47 1,470.56 1,428.14 1,461.59 0.0M
2022-12-19 1,541.53 1,562.72 1,486.91 1,495.76 0.0M
2022-12-16 1,588.96 1,601.23 1,535.04 1,537.74 0.0M
2022-12-15 1,580.16 1,634.14 1,580.16 1,591.44 0.0M
2022-12-14 1,651.96 1,678.97 1,605.14 1,619.12 0.0M
2022-12-13 1,689.76 1,704.78 1,629.62 1,651.80 0.0M
2022-12-12 1,605.52 1,682.22 1,596.11 1,676.72 0.0M
2022-12-09 1,669.01 1,669.01 1,578.77 1,616.52 0.0M
2022-12-08 1,613.27 1,669.34 1,607.99 1,650.69 0.0M
2022-12-07 1,666.30 1,666.30 1,565.62 1,581.58 0.0M
2022-12-06 1,671.25 1,694.69 1,669.27 1,681.21 0.0M
2022-12-05 1,592.90 1,701.35 1,592.46 1,696.78 0.0M
2022-12-02 1,574.86 1,608.20 1,549.49 1,598.63 0.0M
2022-12-01 1,582.90 1,591.47 1,539.64 1,585.64 0.0M
2022-11-30 1,555.17 1,582.13 1,524.97 1,565.34 0.0M
2022-11-29 1,608.54 1,616.57 1,536.90 1,541.31 0.0M
2022-11-28 1,610.46 1,635.89 1,542.90 1,575.14 0.0M
2022-11-25 1,715.82 1,743.33 1,579.33 1,654.21 0.0M
2022-11-24 1,818.60 1,818.60 1,666.64 1,666.64 0.0M
2022-11-23 1,797.96 1,842.03 1,785.64 1,819.86 0.0M
2022-11-22 1,742.89 1,798.07 1,742.84 1,775.57 0.0M
2022-11-21 1,744.76 1,792.74 1,717.97 1,720.61 0.0M
2022-11-18 1,776.35 1,776.35 1,690.08 1,734.80 0.0M
2022-11-17 1,841.49 1,873.57 1,761.22 1,766.77 0.0M
2022-11-16 1,811.45 1,865.86 1,797.86 1,833.35 0.0M
2022-11-15 1,745.59 1,827.19 1,718.25 1,800.56 0.0M
2022-11-14 1,841.93 1,843.96 1,740.36 1,749.66 0.0M
2022-11-11 1,850.79 1,941.79 1,835.82 1,854.53 0.0M
2022-11-10 1,730.34 1,801.32 1,681.82 1,793.68 0.0M
2022-11-09 1,751.97 1,770.23 1,706.07 1,747.89 0.0M
2022-11-08 1,703.05 1,745.36 1,682.59 1,725.56 0.0M
2022-11-07 1,663.33 1,760.60 1,662.84 1,712.63 0.0M
2022-11-04 1,717.14 1,733.20 1,647.32 1,660.86 0.0M
2022-11-03 1,622.23 1,695.46 1,603.86 1,686.11 0.0M
2022-11-02 1,594.78 1,677.42 1,582.13 1,658.49 0.0M
2022-11-01 1,533.76 1,608.92 1,532.72 1,596.59 0.0M
2022-10-31 1,516.71 1,522.82 1,455.03 1,515.39 0.0M
2022-10-28 1,513.79 1,558.41 1,486.12 1,520.18 0.0M
2022-10-27 1,477.59 1,531.89 1,465.21 1,512.58 0.0M
2022-10-26 1,416.63 1,481.72 1,396.16 1,471.81 0.0M
2022-10-25 1,386.92 1,439.74 1,386.92 1,421.58 0.0M
2022-10-24 1,408.71 1,411.90 1,363.04 1,374.98 0.0M
2022-10-21 1,408.33 1,439.63 1,390.44 1,408.71 0.0M
2022-10-20 1,423.40 1,452.40 1,399.47 1,424.45 0.0M
2022-10-19 1,416.20 1,423.51 1,376.58 1,403.27 0.0M
2022-10-18 1,417.35 1,434.79 1,400.18 1,403.71 0.0M
2022-10-17 1,384.44 1,443.70 1,343.31 1,403.98 0.0M
2022-10-14 1,581.42 1,581.42 1,385.32 1,385.32 0.0M
2022-10-13 1,445.85 1,539.38 1,420.76 1,524.25 0.0M
2022-10-12 1,470.50 1,477.33 1,388.74 1,404.42 0.0M
2022-10-11 1,426.21 1,500.88 1,426.21 1,448.33 0.0M
2022-10-10 1,582.53 1,602.28 1,468.80 1,469.07 0.0M
2022-10-07 1,720.46 1,720.46 1,575.32 1,592.43 0.0M
2022-10-06 1,637.94 1,762.94 1,633.21 1,750.67 0.0M
2022-10-05 1,621.38 1,681.08 1,602.73 1,620.94 0.0M
2022-10-04 1,610.38 1,642.18 1,552.28 1,637.56 0.0M
2022-10-03 1,453.68 1,590.13 1,415.97 1,565.26 0.0M
2022-09-30 1,418.39 1,457.13 1,406.65 1,447.55 0.0M
2022-09-29 1,400.05 1,429.78 1,371.77 1,401.20 0.0M
2022-09-28 1,339.25 1,397.57 1,309.13 1,395.86 0.0M
2022-09-27 1,311.13 1,386.52 1,311.13 1,380.90 0.0M
2022-09-26 1,349.10 1,359.75 1,267.59 1,298.15 0.0M
2022-09-23 1,459.25 1,477.84 1,380.05 1,380.05 0.0M
2022-09-22 1,499.09 1,501.57 1,449.38 1,457.65 0.0M
2022-09-21 1,491.44 1,548.38 1,491.44 1,519.50 0.0M
2022-09-20 1,571.06 1,576.73 1,494.03 1,494.03 0.0M
2022-09-19 1,614.63 1,635.65 1,538.93 1,553.40 0.0M
2022-09-16 1,628.83 1,662.77 1,580.91 1,622.28 0.0M
2022-09-15 1,641.82 1,737.77 1,618.43 1,639.50 0.0M
2022-09-14 1,537.28 1,660.69 1,529.96 1,656.67 0.0M
2022-09-13 1,512.85 1,573.54 1,504.05 1,551.86 0.0M
2022-09-12 1,586.98 1,594.90 1,502.34 1,517.53 0.0M
2022-09-09 1,560.17 1,609.92 1,538.44 1,573.72 0.0M
2022-09-08 1,592.17 1,592.72 1,507.68 1,538.77 0.0M
2022-09-07 1,599.15 1,648.78 1,573.56 1,580.67 0.0M
2022-09-06 1,611.20 1,613.40 1,556.51 1,576.21 0.0M
2022-09-05 1,521.68 1,638.21 1,510.18 1,638.21 0.0M
2022-09-02 1,591.06 1,594.20 1,530.74 1,538.80 0.0M
2022-09-01 1,572.85 1,600.14 1,550.49 1,572.44 0.0M
2022-08-31 1,606.42 1,623.91 1,554.94 1,594.09 0.0M
2022-08-30 1,707.04 1,745.44 1,552.24 1,574.70 0.0M
2022-08-29 1,576.53 1,688.39 1,542.70 1,675.79 0.0M
2022-08-26 1,613.51 1,660.56 1,597.61 1,607.95 0.0M
2022-08-25 1,509.54 1,591.50 1,497.96 1,585.06 0.0M
2022-08-24 1,518.25 1,537.05 1,463.76 1,479.55 0.0M
2022-08-23 1,413.41 1,514.76 1,413.41 1,510.06 0.0M
2022-08-22 1,402.03 1,422.57 1,328.08 1,409.73 0.0M
2022-08-19 1,502.74 1,502.74 1,433.58 1,446.79 0.0M
2022-08-18 1,373.67 1,504.80 1,363.63 1,504.80 0.0M
2022-08-17 1,477.15 1,482.57 1,309.13 1,405.89 0.0M
2022-08-16 1,489.31 1,499.95 1,433.25 1,469.83 0.0M
2022-08-15 1,583.83 1,606.55 1,457.31 1,510.11 0.0M
2022-08-12 1,484.35 1,545.31 1,471.06 1,545.31 0.0M
2022-08-11 1,341.52 1,460.47 1,327.27 1,439.26 0.0M
2022-08-10 1,281.96 1,337.20 1,281.96 1,313.52 0.0M
2022-08-09 1,247.60 1,290.76 1,233.34 1,279.86 0.0M
2022-08-08 1,222.23 1,310.54 1,195.98 1,281.35 0.0M
2022-08-05 1,264.48 1,269.84 1,144.84 1,187.34 0.0M
2022-08-04 1,200.33 1,342.94 1,195.93 1,297.02 0.0M
2022-08-03 1,117.47 1,200.19 1,093.70 1,178.27 0.0M
2022-08-02 1,124.57 1,126.94 1,089.30 1,110.04 0.0M
2022-08-01 1,090.09 1,137.94 1,089.82 1,113.84 0.0M
2022-07-29 1,014.25 1,065.59 1,008.17 1,038.89 0.0M
2022-07-28 1,010.50 1,021.92 990.48 1,003.46 0.0M
2022-07-27 1,009.54 1,009.54 951.71 986.49 0.0M
2022-07-26 976.28 1,022.08 970.28 1,003.59 0.0M
2022-07-25 878.03 969.68 870.10 964.15 0.0M
2022-07-22 847.20 888.23 841.16 884.18 0.0M
2022-07-21 837.38 853.71 829.65 843.96 0.0M
2022-07-20 837.41 842.86 817.37 837.38 0.0M
2022-07-19 838.32 842.54 806.39 832.46 0.0M
2022-07-18 813.25 881.84 806.72 831.21 0.0M
2022-07-15 700.57 723.43 686.69 713.64 0.0M
2022-07-14 716.90 716.90 690.77 700.57 0.0M
2022-07-13 719.35 719.35 702.20 716.90 0.0M
2022-07-12 708.74 724.25 688.32 719.35 0.0M
2022-07-11 718.54 731.60 708.74 708.74 0.0M
2022-07-08 711.19 718.54 696.49 718.54 0.0M
2022-07-07 693.22 712.00 679.34 711.19 0.0M
2022-07-06 691.59 700.57 682.61 688.32 0.0M
2022-07-05 685.87 694.86 672.81 691.59 0.0M
2022-07-04 697.31 700.57 671.99 685.87 0.0M
2022-07-01 685.87 700.57 680.16 697.31 0.0M
2022-06-30 677.71 685.87 669.54 685.06 0.0M
2022-06-29 671.99 685.87 666.28 677.71 0.0M
2022-06-28 658.93 684.24 654.85 676.08 0.0M
2022-06-27 669.54 680.16 649.95 658.93 0.0M
2022-06-23 669.54 669.54 647.50 649.13 0.0M
2022-06-22 676.08 685.06 660.56 684.24 0.0M
2022-06-21 682.61 689.14 676.89 682.61 0.0M
2022-06-20 689.14 689.14 676.08 682.61 0.0M
2022-06-17 663.01 716.09 654.03 690.77 0.0M
2022-06-16 694.86 694.86 658.93 664.64 0.0M
2022-06-15 679.34 697.31 679.34 694.86 0.0M
2022-06-14 708.74 714.45 679.34 682.61 0.0M
2022-06-13 715.27 747.93 697.31 708.74 0.0M
2022-06-10 718.54 743.03 715.27 718.54 0.0M
2022-06-09 749.56 752.83 722.62 724.25 0.0M
2022-06-08 738.95 749.56 738.95 749.56 0.0M
2022-06-07 724.25 740.58 721.80 738.13 0.0M
2022-06-03 750.38 751.20 724.25 725.88 0.0M
2022-06-02 725.88 734.87 720.98 734.05 0.0M
2022-06-01 717.72 725.88 712.82 721.80 0.0M
2022-05-31 749.56 749.56 710.37 716.09 0.0M
2022-05-30 711.19 725.88 703.02 725.88 0.0M
2022-05-27 693.22 710.37 686.69 710.37 0.0M
2022-05-25 704.65 707.10 686.69 686.69 0.0M
2022-05-24 711.19 716.09 698.94 704.65 0.0M
2022-05-23 738.95 745.48 707.92 710.37 0.0M
2022-05-20 752.01 755.28 726.70 729.15 0.0M
2022-05-19 702.20 741.40 692.41 741.40 0.0M
2022-05-18 717.72 720.98 702.20 709.55 0.0M
2022-05-17 706.29 729.97 702.20 719.35 0.0M
2022-05-16 711.19 717.72 693.22 699.76 0.0M
2022-05-13 698.94 718.54 698.94 711.19 0.0M
2022-05-12 725.07 740.58 688.32 704.65 0.0M
2022-05-11 752.01 768.34 716.09 743.03 0.0M
2022-05-10 760.18 760.18 734.87 742.21 0.0M
2022-05-09 770.79 770.79 735.68 757.73 0.0M
2022-05-06 814.88 814.88 775.69 776.51 0.0M
2022-05-05 850.81 873.67 815.70 829.58 0.0M
2022-05-04 907.97 912.87 845.91 847.54 0.0M
2022-05-03 880.21 888.37 865.51 880.21 0.0M
2022-05-02 901.43 901.43 850.81 878.57 0.0M
2022-04-29 872.04 904.70 872.04 904.70 0.0M
2022-04-28 850.81 872.04 849.18 872.04 0.0M
2022-04-27 855.71 873.67 842.65 849.18 0.0M
2022-04-26 849.18 865.51 837.75 854.08 0.0M
2022-04-25 841.01 865.51 839.38 847.54 0.0M
2022-04-22 873.67 881.84 852.44 854.08 0.0M
2022-04-21 850.81 885.10 844.28 883.47 0.0M
2022-04-20 894.90 896.54 849.18 850.81 0.0M
2022-04-19 854.08 893.27 842.65 881.84 0.0M
2022-04-14 849.18 863.88 837.75 852.44 0.0M
2022-04-13 831.21 849.18 816.52 849.18 0.0M
2022-04-12 841.01 842.65 818.15 824.68 0.0M
2022-04-11 858.98 858.98 829.58 841.01 0.0M
2022-04-08 867.14 878.57 827.95 850.81 0.0M
2022-04-07 816.52 886.74 811.62 860.61 0.0M
2022-04-06 826.32 832.85 803.45 814.07 0.0M
2022-04-05 832.85 839.38 809.17 812.43 0.0M
2022-04-04 813.25 845.91 813.25 831.21 0.0M
2022-04-01 780.59 810.80 765.08 805.09 0.0M
2022-03-31 792.02 795.29 757.73 779.77 0.0M
2022-03-30 734.05 783.86 729.15 783.86 0.0M
2022-03-29 734.87 736.50 727.52 733.23 0.0M
2022-03-28 729.97 734.87 722.62 734.05 0.0M
2022-03-25 716.90 732.42 716.90 732.42 0.0M
2022-03-24 748.75 754.46 712.00 712.00 0.0M
2022-03-23 762.63 765.08 734.87 748.75 0.0M
2022-03-22 736.50 765.89 736.50 762.63 0.0M
2022-03-21 762.63 762.63 734.87 734.87 0.0M
2022-03-18 741.40 762.63 741.40 762.63 0.0M
2022-03-17 743.85 752.01 730.78 741.40 0.0M
2022-03-16 748.75 767.53 724.25 743.03 0.0M
2022-03-15 727.52 759.36 705.47 748.75 0.0M
2022-03-14 802.64 807.54 736.50 736.50 0.0M
2022-03-11 769.98 787.94 756.09 779.77 0.0M
2022-03-10 787.94 800.19 762.63 778.96 0.0M
2022-03-09 788.76 808.35 761.81 785.49 0.0M
2022-03-08 702.20 798.55 701.39 758.54 0.0M
2022-03-07 636.88 716.90 631.17 702.20 0.0M
2022-03-04 676.08 676.08 647.50 651.58 0.0M
2022-03-03 694.04 707.92 664.64 676.08 0.0M
2022-03-02 700.57 714.45 685.87 689.14 0.0M
2022-03-01 723.43 734.05 690.77 700.57 0.0M
2022-02-28 678.53 732.42 678.53 722.62 0.0M
2022-02-25 706.29 724.25 666.28 701.39 0.0M
2022-02-24 613.20 689.14 605.04 688.32 0.0M
2022-02-23 654.85 682.61 651.58 658.93 0.0M
2022-02-22 640.97 681.79 627.09 663.01 0.0M
2022-02-21 722.62 729.97 645.87 660.56 0.0M
2022-02-18 749.56 758.54 721.80 747.93 0.0M
2022-02-17 749.56 778.14 735.68 759.36 0.0M
2022-02-16 789.57 791.21 765.08 771.61 0.0M
2022-02-15 783.86 798.55 773.24 788.76 0.0M
2022-02-14 800.19 800.19 736.50 783.86 0.0M
2022-02-11 829.58 829.58 802.64 811.62 0.0M
2022-02-10 798.55 829.58 786.31 829.58 0.0M
2022-02-09 813.25 819.78 798.55 798.55 0.0M
2022-02-08 818.15 818.15 800.19 813.25 0.0M
2022-02-07 814.07 818.15 781.41 818.15 0.0M
2022-02-04 849.18 849.18 809.17 813.25 0.0M
2022-02-03 816.52 841.01 800.19 839.38 0.0M
2022-02-02 777.32 829.58 777.32 816.52 0.0M
2022-02-01 779.77 780.59 760.99 777.32 0.0M
2022-01-31 780.59 787.12 755.28 777.32 0.0M
2022-01-28 816.52 823.05 759.36 779.77 0.0M
2022-01-27 783.86 823.05 783.04 816.52 0.0M
2022-01-26 752.83 783.04 752.83 781.41 0.0M
2022-01-25 728.33 781.41 725.07 752.83 0.0M
2022-01-24 767.53 805.09 715.27 728.33 0.0M
2022-01-21 765.89 774.06 753.65 766.71 0.0M
2022-01-20 775.69 780.59 760.18 766.71 0.0M
2022-01-19 751.20 791.21 741.40 766.71 0.0M
2022-01-18 745.48 769.98 724.25 752.01 0.0M
2022-01-17 742.21 762.63 741.40 745.48 0.0M
2022-01-14 754.46 754.46 738.13 751.20 0.0M
2022-01-13 778.96 778.96 756.09 761.81 0.0M
2022-01-12 760.99 779.77 754.46 778.96 0.0M
2022-01-11 738.95 760.18 736.50 760.18 0.0M
2022-01-10 747.93 751.20 720.17 734.87 0.0M
2022-01-07 775.69 775.69 747.93 747.93 0.0M
2022-01-05 810.80 812.43 767.53 782.22 0.0M
2022-01-04 767.08 814.38 765.02 795.29 0.0M
2022-01-03 749.77 778.39 743.39 765.80 0.0M