^OMXBBGI - OMX_Baltic_Benchmark_GI

Riga - Riga Real Time Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019966.69968.77965.79968.77968.77-
Sep 19, 2019964.55967.33963.41966.69966.69-
Sep 18, 2019964.32967.36963.45967.22967.22-
Sep 17, 2019965.22965.54961.97964.34964.34-
Sep 16, 2019965.95967.79962.72964.26964.26-
Sep 13, 2019963.89966.41961.90964.32964.32-
Sep 12, 2019960.78965.01958.82963.09963.09-
Sep 11, 2019958.08961.30958.08961.30961.30-
Sep 10, 2019961.83961.83958.15958.15958.15-
Sep 09, 2019964.00964.00959.73960.89960.89-
Sep 06, 2019965.33965.49960.86962.22962.22-
Sep 05, 2019964.72966.55962.94963.76963.76-
Sep 04, 2019970.55971.05964.10964.26964.26-
Sep 03, 2019971.04971.04967.16967.86967.86-
Sep 02, 2019971.12971.84968.97969.84969.84-
Aug 30, 2019967.97972.12967.66969.60969.60-
Aug 29, 2019967.76970.13964.91967.69967.69-
Aug 28, 2019971.25971.93966.74969.45969.45-
Aug 27, 2019972.89973.50970.95970.95970.95-
Aug 26, 2019975.04975.13971.09972.79972.79-
Aug 23, 2019974.61975.49971.90973.27973.27-
Aug 22, 2019974.26974.86972.18974.67974.67-
Aug 21, 2019977.28977.79968.65973.56973.56-
Aug 20, 2019978.08979.50977.54977.93977.93-
Aug 19, 2019979.62982.37977.86978.12978.12-
Aug 16, 2019980.10981.62977.15979.62979.62-
Aug 15, 2019983.45983.63979.22981.46981.46-
Aug 14, 2019986.60989.62984.05984.05984.05-
Aug 13, 2019985.86987.04982.85985.11985.11-
Aug 12, 2019987.88989.23983.00983.54983.54-
Aug 09, 2019985.79987.57983.23985.66985.66-
Aug 08, 2019983.39985.60982.75984.25984.25-
Aug 07, 2019983.45985.11980.49983.04983.04-
Aug 06, 2019981.43982.94979.65982.24982.24-
Aug 05, 2019981.88983.71980.61983.18983.18-
Aug 02, 2019985.59985.87981.28982.76982.76-
Aug 01, 2019982.45986.27981.85986.27986.27-
Jul 31, 2019981.31981.71979.01981.71981.71-
Jul 30, 2019980.19981.05978.73980.95980.95-
Jul 29, 2019981.39982.97979.37980.24980.24-
Jul 26, 2019981.10981.78978.74980.59980.59-
Jul 25, 2019978.91983.29978.91980.83980.83-
Jul 24, 2019977.79979.00976.01978.58978.58-
Jul 23, 2019975.89978.22975.27976.78976.78-
Jul 22, 2019979.55980.31977.20977.69977.69-
Jul 19, 2019974.65981.26969.90979.11979.11-
Jul 18, 2019971.20980.98969.90974.79974.79-
Jul 17, 2019973.18980.98972.12974.79974.79-
Jul 16, 2019980.70981.26973.40979.12979.12-
Jul 15, 2019979.91980.45976.64977.64977.64-
Jul 12, 2019978.67981.26978.07979.12979.12-
Jul 11, 2019976.40978.79974.75977.71977.71-
Jul 10, 2019975.54977.38975.17975.48975.48-
Jul 09, 2019968.76975.41968.76973.83973.83-
Jul 08, 2019965.80970.49965.75968.10968.10-
Jul 05, 2019962.56965.57962.56964.88964.88-
Jul 04, 2019963.33964.70960.90961.87961.87-
Jul 03, 2019960.52963.78959.55961.76961.76-
Jul 02, 2019961.33962.35959.07959.45959.45-
Jul 01, 2019960.46964.59959.91959.91959.91-
Jun 28, 2019961.44962.46958.75959.52959.52-
Jun 27, 2019955.06960.15955.06959.27959.27-
Jun 26, 2019958.78960.12956.08956.56956.56-
Jun 25, 2019957.71960.41957.02960.06960.06-
Jun 24, 2019------
Jun 21, 2019963.37963.84959.54959.75959.75-
Jun 20, 2019962.56965.00960.51963.76963.76-
Jun 19, 2019957.87962.89957.15962.43962.43-
Jun 18, 2019958.32958.66954.85957.44957.44-
Jun 17, 2019956.69959.34956.69957.84957.84-
Jun 14, 2019960.66961.26957.42957.59957.59-
Jun 13, 2019961.78961.78958.11959.74959.74-
Jun 12, 2019961.38961.85958.39958.87958.87-
Jun 11, 2019962.53963.39960.16961.88961.88-
Jun 10, 2019961.52964.36959.69961.90961.90-
Jun 07, 2019962.10963.71959.14960.86960.86-
Jun 06, 2019960.02964.36959.13962.50962.50-
Jun 05, 2019965.34966.59960.75960.75960.75-
Jun 04, 2019963.55968.04961.95964.22964.22-
Jun 03, 2019958.31962.40958.17961.95961.95-
May 31, 2019950.66952.95949.35950.82950.82-
May 30, 2019------
May 29, 2019953.91953.91949.93951.67951.67-
May 28, 2019954.60957.98953.58957.47957.47-
May 27, 2019956.50956.50951.00951.67951.67-
May 24, 2019955.57956.63950.37951.83951.83-
May 23, 2019953.00955.90951.83952.15952.15-
May 22, 2019953.50957.27952.41952.49952.49-
May 21, 2019952.77953.45951.23952.63952.63-
May 20, 2019957.48957.48952.49952.57952.57-
May 17, 2019958.24960.68956.12957.37957.37-
May 16, 2019962.37962.99957.73959.19959.19-
May 15, 2019959.90962.77958.33961.21961.21-
May 14, 2019961.51962.39955.82955.82955.82-
May 13, 2019965.54966.25962.26962.26962.26-
May 10, 2019967.75968.14963.82966.03966.03-
May 09, 2019964.78965.70962.66964.94964.94-
May 08, 2019966.27967.26963.21963.65963.65-
May 07, 2019958.70961.37956.89960.51960.51-
May 06, 2019957.62960.60955.31959.27959.27-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...