OMXS30 Weekly Expiration

OMXS30WEEKEXP
🏛️ sweden →
2,647.64
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2,645.36 2,645.36 2,645.36 2,645.36 0.0K
15:00 2,630.03 2,630.03 2,623.53 2,623.53 0.0K
15:01 2,623.53 2,623.55 2,622.69 2,622.69 0.0K
15:02 2,622.69 2,622.69 2,622.65 2,622.69 0.0K
15:03 2,622.67 2,622.77 2,622.67 2,622.74 0.0K
15:04 2,622.74 2,622.92 2,622.74 2,622.92 0.0K
15:05 2,622.93 2,623.08 2,622.93 2,623.08 0.0K
15:06 2,623.11 2,623.25 2,623.11 2,623.25 0.0K
15:07 2,623.26 2,623.39 2,623.26 2,623.39 0.0K
15:08 2,623.42 2,623.51 2,623.41 2,623.51 0.0K
15:09 2,623.52 2,623.54 2,623.52 2,623.54 0.0K
15:10 2,623.54 2,623.64 2,623.54 2,623.64 0.0K
15:11 2,623.64 2,623.72 2,623.64 2,623.71 0.0K
15:12 2,623.71 2,623.73 2,623.69 2,623.69 0.0K
15:13 2,623.69 2,623.84 2,623.69 2,623.83 0.0K
15:14 2,623.83 2,623.86 2,623.83 2,623.86 0.0K
15:15 2,623.86 2,623.96 2,623.86 2,623.96 0.0K
15:16 2,623.96 2,624.02 2,623.96 2,624.02 0.0K
15:17 2,624.02 2,624.08 2,624.02 2,624.08 0.0K
15:18 2,624.08 2,624.09 2,624.08 2,624.08 0.0K
15:19 2,624.08 2,624.11 2,624.08 2,624.11 0.0K
15:20 2,624.11 2,624.21 2,624.11 2,624.21 0.0K
15:21 2,624.21 2,624.26 2,624.21 2,624.26 0.0K
15:22 2,624.26 2,624.28 2,624.26 2,624.28 0.0K
15:23 2,624.28 2,624.33 2,624.28 2,624.33 0.0K
15:24 2,624.34 2,624.37 2,624.34 2,624.37 0.0K
15:25 2,624.37 2,624.41 2,624.37 2,624.41 0.0K
15:26 2,624.41 2,624.45 2,624.41 2,624.45 0.0K
15:27 2,624.45 2,624.46 2,624.44 2,624.46 0.0K
15:28 2,624.46 2,624.50 2,624.46 2,624.50 0.0K
15:29 2,624.50 2,624.53 2,624.50 2,624.53 0.0K
15:30 2,624.53 2,624.63 2,624.53 2,624.61 0.0K
15:31 2,624.61 2,624.67 2,624.60 2,624.67 0.0K
15:32 2,624.67 2,624.73 2,624.67 2,624.73 0.0K
15:33 2,624.73 2,624.80 2,624.73 2,624.80 0.0K
15:34 2,624.80 2,624.92 2,624.80 2,624.92 0.0K
15:35 2,624.92 2,624.98 2,624.92 2,624.98 0.0K
15:36 2,624.98 2,625.03 2,624.98 2,625.03 0.0K
15:37 2,625.03 2,625.11 2,625.03 2,625.11 0.0K
15:38 2,625.11 2,625.15 2,625.11 2,625.15 0.0K
15:39 2,625.15 2,625.20 2,625.15 2,625.20 0.0K
15:40 2,625.19 2,625.21 2,625.00 2,625.00 0.0K
15:41 2,625.00 2,625.00 2,624.83 2,624.83 0.0K
15:42 2,624.83 2,624.83 2,624.69 2,624.69 0.0K
15:43 2,624.67 2,624.67 2,624.53 2,624.53 0.0K
15:44 2,624.53 2,624.53 2,624.18 2,624.18 0.0K
15:45 2,624.15 2,624.16 2,624.15 2,624.15 0.0K
15:46 2,624.19 2,624.19 2,624.10 2,624.11 0.0K
15:47 2,624.09 2,624.09 2,624.08 2,624.08 0.0K
15:48 2,624.08 2,624.08 2,624.05 2,624.05 0.0K
15:49 2,624.05 2,624.06 2,624.05 2,624.06 0.0K
15:50 2,624.05 2,624.06 2,624.04 2,624.04 0.0K
15:51 2,624.04 2,624.05 2,623.98 2,623.98 0.0K
15:52 2,623.98 2,623.98 2,623.87 2,623.87 0.0K
15:53 2,623.87 2,623.87 2,623.85 2,623.85 0.0K
15:54 2,623.85 2,623.85 2,623.78 2,623.78 0.0K
15:55 2,623.78 2,623.78 2,623.74 2,623.74 0.0K
15:56 2,623.74 2,623.74 2,623.71 2,623.71 0.0K
15:57 2,623.71 2,623.71 2,623.64 2,623.64 0.0K
15:58 2,623.65 2,623.65 2,623.61 2,623.61 0.0K
15:59 2,623.61 2,623.61 2,623.35 2,623.35 0.0K
16:00 2,622.65 2,622.65 2,622.65 2,622.65 0.0K
16:15 2,622.65 2,622.65 2,622.65 2,622.65 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 2,644.62 2,650.57 2,644.62 2,647.64 0.0M
2025-09-28 2,623.51 2,649.38 2,623.51 2,646.85 0.0M
2025-09-26 2,623.51 2,649.38 2,623.51 2,646.85 0.0M
2025-09-25 2,645.36 2,645.36 2,622.65 2,622.65 0.0M
2025-09-24 2,671.13 2,671.13 2,644.70 2,645.98 0.0M
2025-09-23 2,647.62 2,671.92 2,647.62 2,671.92 0.0M
2025-09-22 2,646.40 2,647.56 2,641.60 2,644.74 0.0M
2025-09-19 2,634.84 2,655.78 2,634.84 2,652.81 0.0M
2025-09-18 2,616.04 2,636.44 2,616.04 2,635.20 0.0M
2025-09-17 2,614.20 2,624.96 2,614.20 2,624.96 0.0M
2025-09-16 2,637.44 2,639.31 2,627.42 2,627.42 0.0M
2025-09-15 2,635.33 2,642.06 2,632.16 2,636.59 0.0M
2025-09-12 2,635.91 2,644.20 2,635.91 2,643.14 0.0M
2025-09-11 2,629.15 2,633.12 2,627.23 2,633.12 0.0M
2025-09-10 2,632.93 2,640.08 2,632.93 2,635.24 0.0M
2025-09-09 2,640.24 2,640.24 2,628.54 2,629.97 0.0M
2025-09-08 2,626.65 2,633.35 2,622.43 2,630.73 0.0M
2025-09-05 2,607.54 2,639.06 2,607.54 2,637.33 0.0M
2025-09-04 2,597.20 2,602.77 2,596.00 2,602.77 0.0M
2025-09-03 2,577.63 2,596.15 2,577.63 2,594.91 0.0M
2025-09-02 2,630.38 2,630.38 2,588.92 2,592.04 0.0M
2025-09-01 2,625.70 2,631.84 2,625.15 2,628.60 0.0M
2025-08-29 2,643.74 2,643.74 2,635.81 2,637.15 0.0M
2025-08-28 2,645.63 2,648.55 2,643.17 2,645.30 0.0M
2025-08-27 2,656.85 2,656.85 2,642.17 2,643.50 0.0M
2025-08-26 2,668.50 2,668.50 2,662.92 2,666.78 0.0M
2025-08-25 2,689.35 2,691.03 2,677.96 2,680.08 0.0M
2025-08-22 2,646.58 2,673.02 2,646.58 2,673.02 0.0M
2025-08-21 2,655.24 2,655.24 2,641.71 2,643.08 0.0M
2025-08-20 2,659.86 2,659.94 2,655.06 2,657.06 0.0M
2025-08-19 2,625.74 2,650.99 2,618.87 2,650.99 0.0M
2025-08-18 2,640.70 2,640.70 2,624.44 2,627.07 0.0M
2025-08-15 2,632.92 2,644.39 2,632.92 2,643.81 0.0M
2025-08-14 2,612.89 2,632.69 2,612.89 2,632.69 0.0M
2025-08-13 2,609.15 2,609.15 2,605.37 2,608.49 0.0M
2025-08-12 2,590.76 2,604.36 2,590.76 2,601.01 0.0M
2025-08-11 2,602.98 2,602.98 2,594.99 2,594.99 0.0M
2025-08-08 2,593.76 2,597.66 2,592.78 2,597.33 0.0M
2025-08-07 2,566.53 2,600.97 2,562.64 2,596.56 0.0M
2025-08-06 2,562.75 2,569.09 2,561.26 2,566.88 0.0M
2025-08-05 2,552.67 2,571.48 2,552.67 2,571.48 0.0M
2025-08-04 2,533.59 2,546.47 2,533.59 2,546.47 0.0M
2025-08-01 2,580.05 2,580.05 2,528.40 2,528.40 0.0M
2025-07-31 2,605.96 2,605.96 2,587.81 2,590.57 0.0M
2025-07-30 2,602.92 2,612.05 2,602.23 2,608.94 0.0M
2025-07-29 2,589.49 2,616.99 2,589.49 2,615.90 0.0M
2025-07-28 2,606.32 2,606.32 2,592.57 2,592.57 0.0M
2025-07-27 2,600.22 2,590.95 2,590.95 2,590.95 0.0M
2025-07-25 2,600.22 2,600.22 2,584.10 2,590.95 0.0M
2025-07-24 2,592.55 2,607.67 2,592.55 2,602.71 0.0M
2025-07-23 2,537.35 2,588.59 2,537.35 2,588.46 0.0M
2025-07-22 2,551.66 2,551.66 2,538.10 2,538.10 0.0M
2025-07-21 2,546.70 2,552.44 2,543.80 2,547.68 0.0M
2025-07-18 2,555.63 2,558.89 2,538.05 2,552.59 0.0M
2025-07-17 2,512.32 2,549.11 2,507.96 2,549.11 0.0M
2025-07-16 2,532.42 2,534.25 2,525.19 2,531.74 0.0M
2025-07-15 2,532.28 2,550.24 2,531.75 2,545.82 0.0M
2025-07-14 2,545.04 2,545.04 2,528.13 2,528.23 0.0M
2025-07-11 2,580.29 2,580.45 2,551.48 2,551.74 0.0M
2025-07-10 2,536.43 2,572.59 2,536.43 2,571.45 0.0M
2025-07-09 2,522.33 2,544.65 2,522.33 2,544.28 0.0M
2025-07-08 2,514.44 2,514.44 2,503.68 2,508.51 0.0M
2025-07-07 2,512.53 2,513.19 2,508.67 2,512.37 0.0M
2025-07-04 2,529.50 2,529.50 2,508.16 2,513.16 0.0M
2025-07-03 2,522.35 2,535.70 2,522.35 2,535.48 0.0M
2025-07-02 2,491.02 2,512.64 2,491.02 2,512.64 0.0M
2025-07-01 2,493.49 2,493.49 2,470.22 2,477.13 0.0M
2025-06-30 2,507.24 2,507.24 2,488.54 2,488.54 0.0M
2025-06-27 2,450.74 2,495.57 2,450.74 2,495.56 0.0M
2025-06-26 2,444.30 2,448.59 2,438.54 2,438.54 0.0M
2025-06-25 2,452.44 2,456.18 2,447.75 2,447.75 0.0M
2025-06-24 2,424.04 2,462.07 2,424.04 2,457.26 0.0M
2025-06-23 2,447.13 2,447.13 2,420.75 2,421.97 0.0M
2025-06-19 2,458.59 2,461.10 2,454.62 2,456.26 0.0M
2025-06-18 2,461.40 2,463.87 2,453.05 2,453.07 0.0M
2025-06-17 2,485.32 2,485.32 2,460.63 2,461.24 0.0M
2025-06-16 2,459.61 2,482.53 2,459.61 2,481.11 0.0M
2025-06-13 2,481.49 2,481.49 2,456.25 2,458.61 0.0M
2025-06-12 2,499.44 2,499.44 2,472.81 2,472.81 0.0M
2025-06-11 2,512.20 2,512.98 2,508.71 2,508.79 0.0M
2025-06-10 2,512.85 2,515.91 2,508.29 2,512.06 0.0M
2025-06-09 2,521.51 2,522.39 2,510.40 2,513.28 0.0M
2025-06-07 2,510.47 2,511.62 2,511.62 2,511.62 0.0M
2025-06-05 2,510.47 2,521.83 2,510.47 2,511.62 0.0M
2025-06-04 2,487.71 2,508.14 2,487.71 2,507.62 0.0M
2025-06-03 2,481.28 2,483.17 2,473.87 2,473.87 0.0M
2025-06-02 2,496.04 2,496.04 2,478.41 2,478.41 0.0M
2025-05-30 2,510.16 2,510.16 2,498.10 2,498.36 0.0M
2025-05-28 2,517.79 2,517.79 2,517.79 2,517.79 0.0M
2025-05-27 2,510.87 2,521.06 2,510.59 2,516.27 0.0M
2025-05-26 2,479.56 2,506.90 2,479.56 2,506.56 0.0M
2025-05-23 2,501.57 2,501.57 2,457.24 2,467.15 0.0M
2025-05-22 2,547.84 2,547.84 2,498.31 2,498.31 0.0M
2025-05-21 2,563.06 2,563.06 2,537.33 2,542.18 0.0M
2025-05-20 2,548.89 2,564.87 2,546.01 2,564.12 0.0M
2025-05-19 2,544.04 2,544.33 2,529.55 2,535.57 0.0M
2025-05-16 2,542.32 2,543.33 2,538.75 2,539.03 0.0M
2025-05-15 2,517.96 2,537.82 2,517.31 2,537.82 0.0M
2025-05-14 2,528.72 2,530.32 2,521.09 2,521.09 0.0M
2025-05-13 2,525.24 2,526.02 2,518.66 2,526.02 0.0M
2025-05-12 2,448.97 2,531.66 2,448.97 2,525.74 0.0M
2025-05-09 2,449.20 2,452.02 2,448.18 2,448.42 0.0M
2025-05-08 2,431.64 2,454.18 2,431.03 2,452.20 0.0M
2025-05-07 2,428.94 2,432.32 2,427.11 2,427.47 0.0M
2025-05-06 2,464.74 2,464.74 2,428.95 2,428.95 0.0M
2025-05-05 2,462.54 2,463.56 2,458.78 2,459.38 0.0M
2025-05-02 2,434.06 2,457.83 2,434.06 2,455.19 0.0M
2025-04-30 2,411.77 2,411.77 2,411.77 2,411.77 0.0M
2025-04-29 2,428.05 2,428.27 2,409.23 2,410.10 0.0M
2025-04-28 2,426.97 2,440.33 2,426.70 2,439.28 0.0M
2025-04-25 2,398.84 2,432.01 2,398.84 2,431.78 0.0M
2025-04-24 2,392.34 2,392.34 2,385.85 2,387.30 0.0M
2025-04-23 2,364.19 2,405.16 2,364.19 2,405.00 0.0M
2025-04-22 2,355.58 2,356.56 2,344.48 2,347.50 0.0M
2025-04-17 2,372.59 2,372.59 2,372.59 2,372.59 0.0M
2025-04-16 2,390.69 2,390.69 2,360.84 2,360.84 0.0M
2025-04-15 2,338.70 2,381.58 2,338.70 2,381.58 0.0M
2025-04-14 2,277.60 2,328.00 2,277.60 2,326.03 0.0M
2025-04-11 2,280.57 2,280.57 2,251.13 2,260.58 0.0M
2025-04-10 2,175.77 2,298.11 2,175.77 2,291.40 0.0M
2025-04-09 2,237.25 2,237.25 2,163.02 2,170.54 0.0M
2025-04-08 2,179.39 2,257.59 2,179.39 2,256.13 0.0M
2025-04-07 2,287.24 2,287.24 2,175.50 2,186.69 0.0M
2025-04-04 2,385.16 2,385.16 2,302.33 2,302.33 0.0M
2025-04-03 2,478.69 2,478.69 2,382.48 2,387.54 0.0M
2025-04-02 2,509.78 2,509.78 2,444.23 2,447.94 0.0M
2025-04-01 2,494.06 2,507.90 2,494.06 2,504.29 0.0M
2025-03-31 2,542.67 2,542.67 2,496.80 2,497.37 0.0M
2025-03-28 2,572.81 2,572.81 2,539.27 2,539.27 0.0M
2025-03-27 2,604.03 2,604.03 2,564.53 2,569.90 0.0M
2025-03-26 2,641.38 2,641.38 2,607.08 2,613.61 0.0M
2025-03-25 2,630.76 2,630.78 2,624.08 2,624.08 0.0M
2025-03-24 2,629.36 2,634.08 2,628.82 2,633.36 0.0M
2025-03-21 2,668.76 2,668.76 2,624.04 2,624.31 0.0M
2025-03-20 2,677.94 2,678.35 2,663.07 2,666.65 0.0M
2025-03-19 2,685.50 2,685.50 2,669.27 2,673.34 0.0M
2025-03-18 2,685.19 2,689.60 2,683.08 2,683.08 0.0M
2025-03-17 2,682.38 2,689.28 2,681.81 2,687.62 0.0M
2025-03-14 2,647.84 2,678.21 2,647.84 2,675.71 0.0M
2025-03-13 2,656.41 2,656.41 2,639.09 2,647.62 0.0M
2025-03-12 2,652.67 2,667.31 2,652.67 2,655.77 0.0M
2025-03-11 2,710.52 2,710.52 2,667.52 2,667.52 0.0M
2025-03-10 2,729.21 2,729.21 2,708.70 2,708.70 0.0M
2025-03-07 2,733.02 2,733.02 2,712.08 2,715.59 0.0M
2025-03-06 2,723.99 2,725.53 2,715.35 2,722.37 0.0M
2025-03-05 2,656.24 2,715.22 2,656.24 2,715.13 0.0M
2025-03-04 2,744.74 2,744.74 2,668.15 2,671.58 0.0M
2025-03-03 2,724.70 2,761.86 2,724.70 2,758.36 0.0M
2025-02-28 2,741.95 2,741.95 2,721.35 2,722.24 0.0M
2025-02-27 2,762.50 2,762.50 2,739.42 2,739.42 0.0M
2025-02-26 2,724.73 2,756.33 2,724.73 2,753.48 0.0M
2025-02-25 2,713.62 2,731.40 2,713.62 2,729.75 0.0M
2025-02-24 2,724.26 2,724.90 2,714.09 2,714.09 0.0M
2025-02-21 2,725.09 2,738.59 2,725.09 2,730.16 0.0M
2025-02-20 2,710.23 2,730.50 2,710.23 2,728.19 0.0M
2025-02-19 2,757.28 2,757.28 2,714.33 2,714.33 0.0M
2025-02-18 2,743.26 2,754.93 2,743.26 2,753.39 0.0M
2025-02-17 2,716.99 2,735.43 2,714.02 2,735.43 0.0M
2025-02-14 2,724.25 2,729.56 2,722.37 2,723.68 0.0M
2025-02-13 2,678.97 2,722.95 2,678.97 2,721.59 0.0M
2025-02-12 2,666.87 2,673.61 2,666.20 2,672.58 0.0M
2025-02-11 2,658.29 2,658.29 2,649.71 2,655.00 0.0M
2025-02-10 2,639.75 2,654.24 2,639.75 2,653.11 0.0M
2025-02-07 2,665.74 2,665.74 2,652.66 2,652.66 0.0M
2025-02-06 2,629.11 2,660.63 2,629.11 2,660.63 0.0M
2025-02-05 2,638.46 2,639.58 2,627.95 2,628.02 0.0M
2025-02-04 2,632.64 2,632.64 2,622.77 2,628.68 0.0M
2025-02-03 2,670.54 2,670.54 2,620.05 2,620.05 0.0M
2025-01-31 2,662.31 2,678.59 2,662.31 2,672.23 0.0M
2025-01-30 2,657.33 2,657.33 2,650.74 2,656.55 0.0M
2025-01-29 2,635.63 2,657.32 2,635.63 2,657.32 0.0M
2025-01-28 2,646.92 2,650.80 2,640.39 2,645.49 0.0M
2025-01-27 2,669.73 2,670.37 2,635.85 2,644.88 0.0M
2025-01-24 2,672.65 2,681.53 2,667.90 2,667.92 0.0M
2025-01-23 2,647.99 2,661.16 2,640.27 2,660.68 0.0M
2025-01-22 2,638.42 2,655.47 2,638.42 2,651.55 0.0M
2025-01-21 2,616.68 2,634.09 2,616.68 2,633.84 0.0M
2025-01-20 2,617.41 2,621.48 2,616.58 2,621.42 0.0M
2025-01-17 2,585.86 2,620.53 2,585.86 2,620.53 0.0M
2025-01-16 2,570.83 2,587.45 2,570.83 2,586.22 0.0M
2025-01-15 2,521.22 2,564.05 2,521.22 2,563.85 0.0M
2025-01-14 2,514.81 2,529.66 2,514.81 2,526.44 0.0M
2025-01-13 2,523.73 2,523.73 2,504.97 2,507.48 0.0M
2025-01-10 2,549.58 2,549.58 2,531.22 2,535.35 0.0M
2025-01-09 2,541.29 2,549.45 2,541.29 2,545.98 0.0M
2025-01-08 2,543.15 2,543.81 2,530.92 2,530.92 0.0M
2025-01-07 2,511.42 2,549.19 2,511.42 2,547.01 0.0M
2025-01-03 2,508.83 2,514.89 2,508.67 2,511.90 0.0M
2025-01-02 2,483.12 2,501.24 2,482.52 2,501.24 0.0M