Canada markets open in 1 hour 55 minutes

OMX Stockholm 30 Index (^OMX)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
2,569.89+15.69 (+0.61%)
As of 01:35PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20242,558.762,574.532,557.962,569.892,569.89-
Jun 19, 20242,565.822,565.822,554.212,554.212,554.2182,286,600
Jun 18, 20242,573.972,575.012,554.022,566.492,566.49-
Jun 17, 20242,572.062,581.682,548.012,558.512,558.51-
Jun 14, 20242,592.232,592.432,554.782,561.602,561.60-
Jun 13, 20242,624.832,625.162,586.072,587.112,587.11-
Jun 12, 20242,593.912,632.192,592.832,627.122,627.12-
Jun 11, 20242,607.352,614.762,574.422,586.962,586.96-
Jun 10, 20242,609.912,612.262,587.362,600.722,600.72-
Jun 07, 20242,620.952,630.872,605.172,623.592,623.59-
Jun 05, 20242,600.912,614.022,598.002,609.722,609.72-
Jun 04, 20242,607.222,608.222,582.062,587.702,587.70-
Jun 03, 20242,627.472,636.262,606.172,612.022,612.02-
May 31, 20242,595.042,606.182,584.642,604.102,604.10-
May 30, 20242,578.452,595.302,574.692,593.072,593.07-
May 29, 20242,610.852,613.372,582.952,583.502,583.50-
May 28, 20242,632.912,637.042,605.302,616.292,616.29-
May 27, 20242,622.992,631.132,617.912,630.302,630.3099,248,300
May 24, 20242,620.892,626.392,607.702,624.502,624.50-
May 23, 20242,637.462,648.202,631.392,641.472,641.47-
May 22, 20242,632.202,638.312,623.512,634.512,634.51-
May 21, 20242,627.652,631.762,615.582,631.492,631.49-
May 20, 20242,607.932,632.172,607.932,632.172,632.17-
May 17, 20242,605.012,609.372,591.012,602.202,602.20-
May 16, 20242,628.522,629.242,602.442,608.822,608.82-
May 15, 20242,639.972,642.722,619.792,627.522,627.52-
May 14, 20242,624.802,634.732,617.852,632.852,632.85-
May 13, 20242,625.902,628.892,616.982,624.762,624.76-
May 10, 20242,615.822,633.952,606.242,627.872,627.87-
May 08, 20242,589.102,606.182,588.392,589.102,589.10-
May 07, 20242,574.942,593.172,561.832,593.172,593.17-
May 06, 20242,549.192,563.922,541.402,563.792,563.79-
May 03, 20242,535.012,550.332,524.782,540.082,540.08-
May 02, 20242,544.092,547.072,522.712,525.212,525.2143,469,400
Apr 30, 20242,565.752,568.202,539.272,556.402,556.40-
Apr 29, 20242,566.542,572.752,563.542,566.812,566.81-
Apr 26, 20242,536.322,565.192,534.042,557.702,557.70-
Apr 25, 20242,542.362,544.912,507.922,525.402,525.40-
Apr 24, 20242,544.072,555.022,522.672,543.212,543.21-
Apr 23, 20242,522.342,548.972,516.862,546.332,546.33-
Apr 22, 20242,518.472,525.502,506.582,511.412,511.41-
Apr 19, 20242,490.542,504.162,481.482,502.072,502.07-
Apr 18, 20242,522.712,524.192,498.972,517.692,517.69-
Apr 17, 20242,488.422,526.012,487.972,505.272,505.27-
Apr 16, 20242,495.602,504.142,482.782,491.762,491.76-
Apr 15, 20242,519.882,548.282,517.252,523.402,523.40-
Apr 12, 20242,521.602,540.532,503.502,506.992,506.99-
Apr 11, 20242,513.212,518.952,476.612,499.702,499.70-
Apr 10, 20242,526.072,539.192,499.652,519.052,519.05121,845,600
Apr 09, 20242,519.302,528.492,509.032,513.502,513.50-
Apr 08, 20242,512.382,527.162,505.902,522.362,522.36-
Apr 05, 20242,491.642,505.612,482.932,504.802,504.80-
Apr 04, 20242,514.532,524.622,508.952,521.862,521.86-
Apr 03, 20242,508.522,517.752,500.072,513.522,513.52-
Apr 02, 20242,529.412,540.322,501.882,508.652,508.65-
Mar 28, 20242,538.722,542.252,516.292,518.272,518.27-
Mar 27, 20242,544.552,557.522,532.482,537.372,537.37-
Mar 26, 20242,524.202,552.032,518.212,547.972,547.97-
Mar 25, 20242,533.842,542.912,517.512,526.072,526.07-
Mar 22, 20242,533.172,555.432,531.252,534.342,534.34-
Mar 21, 20242,528.572,551.092,524.612,550.502,550.50-
Mar 20, 20242,504.812,519.032,495.142,510.442,510.44-
Mar 19, 20242,497.062,515.112,495.752,514.922,514.92-
Mar 18, 20242,534.552,536.182,502.062,504.802,504.80-
Mar 15, 20242,528.492,545.642,527.392,533.622,533.62-
Mar 14, 20242,534.092,542.972,523.652,527.852,527.85-
Mar 13, 20242,527.352,531.802,512.932,527.462,527.46-
Mar 12, 20242,489.272,526.092,488.602,521.912,521.91-
Mar 11, 20242,472.402,481.502,466.752,479.362,479.36-
Mar 08, 20242,475.082,495.852,471.442,487.702,487.70-
Mar 07, 20242,450.022,478.762,440.902,471.572,471.57-
Mar 06, 20242,445.942,462.732,442.672,460.812,460.81-
Mar 05, 20242,449.352,458.762,442.982,449.042,449.04-
Mar 04, 20242,465.312,465.312,448.222,455.362,455.36-
Mar 01, 20242,463.692,472.752,456.412,461.492,461.49-
Feb 29, 20242,451.932,459.912,440.442,452.812,452.81-
Feb 28, 20242,438.962,451.432,438.962,447.212,447.21-
Feb 27, 20242,439.072,444.202,432.412,442.222,442.22-
Feb 26, 20242,434.662,443.462,430.712,438.642,438.64-
Feb 23, 20242,424.052,437.162,417.132,435.452,435.45-
Feb 22, 20242,433.832,442.312,419.932,426.382,426.38-
Feb 21, 20242,415.412,417.712,403.182,414.972,414.97-
Feb 20, 20242,411.512,417.032,402.282,414.792,414.79-
Feb 19, 20242,410.332,414.022,401.002,410.332,410.33-
Feb 16, 20242,393.592,415.192,392.592,408.922,408.92-
Feb 15, 20242,374.612,389.632,374.302,385.242,385.24-
Feb 14, 20242,349.252,366.142,348.872,362.072,362.07-
Feb 13, 20242,365.232,366.102,339.812,352.772,352.77-
Feb 12, 20242,357.782,368.742,357.312,367.502,367.50104,264,200
Feb 09, 20242,358.492,366.892,345.702,352.422,352.42-
Feb 08, 20242,356.432,365.932,356.432,358.492,358.49-
Feb 07, 20242,357.522,365.132,356.432,356.432,356.43-
Feb 06, 20242,339.892,360.702,339.892,357.522,357.52-
Feb 05, 20242,367.902,368.172,339.892,339.892,339.89-
Feb 02, 20242,364.812,384.992,364.812,367.902,367.90-
Feb 01, 20242,356.602,380.202,356.602,364.812,364.81-
Jan 31, 20242,370.312,371.242,355.752,356.602,356.60-
Jan 30, 20242,376.042,379.782,361.972,368.362,368.36-
Jan 29, 20242,363.702,376.842,353.592,368.062,368.06-
Jan 26, 20242,351.652,372.032,346.312,370.132,370.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...