Nasdaq Stockholm · OMXS30 · index

Omxs30 (OMXS30) index history

Every Nasdaq Stockholm trading session of Omxs30 from Nov 20, 2008 to Sep 28, 2026: 4,477 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get OMXS30 data, free keyYear by year table

OMXS30 adjusted close, 2008 to 2026

OMXS30Omxs30
SEK 3,302+24.8% over one year
2010201520202025
SEK 3,336
All time high, 2026
SEK 3,350
52 week high, SEK 2,641 low
4,477
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

OMXS30 key facts

  • Omxs30 (OMXS30) closed at SEK 3,302 on Sep 28, 2026 on Nasdaq Stockholm.
  • OMXS30's all time high close is SEK 3,336, set on Sep 22, 2026; its all time low close is SEK 567.61 on Nov 21, 2008.
  • OMXS30's 52 week range is SEK 2,641 to SEK 3,350.
  • OMXS30 returned +24.8% over the year to Sep 28, 2026 and +46.5% over five years.
  • Over ten years OMXS30 returned +132%, +8.8% a year compounded.
  • OMXS30's deepest drawdown was -32.0% from Feb 19, 2020 to Mar 23, 2020.
  • DataCedar holds 4,477 daily sessions of OMXS30 history from Nov 20, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

OMXS30 price chart, 2008 to 2026

OMXS30 adjusted close, Nov 20, 2008 to Sep 28, 2026SEK 587.71SEK 1,494SEK 2,400SEK 3,3062010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

OMXS30 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.9%
3 months+4.7%
6 months+15.3%
Year to date+14.5%
1 year+24.8%
3 years+54.5%
5 years+46.5%
10 years+131.7%
Since Nov 20, 2008+461.8%
Compound annual growth, 17.9 years+10.2%

OMXS30 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 3,336 on Sep 22, 2026
All time low close
SEK 567.61 on Nov 21, 2008
52 week high
SEK 3,350 on Sep 23, 2026
52 week low
SEK 2,641 on Sep 30, 2025
Deepest drawdown
-32.0% from Feb 19, 2020 to Mar 23, 2020, recovered Nov 11, 2020
Best single session
+10.4% on Nov 24, 2008
Worst single session
-10.6% on Mar 12, 2020
Volatility, 1 year annualised
14.9%
Sessions closing higher, 1 year
54%
Growth of 1 since 2008
5.6×
Best calendar year
2009, +44%
Worst calendar year
2022, -16%

OMXS30 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 20, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 2,886SEK 3,350SEK 2,784SEK 3,302+14.5%14B186
2025SEK 2,492SEK 2,894SEK 2,098SEK 2,883+16.1%22.3B249
2024SEK 2,402SEK 2,650SEK 2,286SEK 2,483+3.5%10.6B251
2023SEK 2,057SEK 2,403SEK 2,037SEK 2,398+17.4%868.9M251
2022SEK 2,424SEK 2,467SEK 1,782SEK 2,043-15.6%3.2B253
2021SEK 1,888SEK 2,425SEK 1,885SEK 2,420+29.1%1.3B252
2020SEK 1,772SEK 1,951SEK 1,261SEK 1,875+5.8%16.2B252
2019SEK 1,408SEK 1,802SEK 1,378SEK 1,772+25.8%1.8B247
2018SEK 1,577SEK 1,680SEK 1,378SEK 1,409-10.7%634M250
2017SEK 1,516SEK 1,682SEK 1,499SEK 1,577+3.9%515M251
2016SEK 1,441SEK 1,554SEK 1,241SEK 1,517+4.9%78M253
2015SEK 1,471SEK 1,720SEK 1,369SEK 1,447-1.2%174.1M251
2014SEK 1,334SEK 1,479SEK 1,247SEK 1,465+9.9%19.5B249
2013SEK 1,122SEK 1,339SEK 1,109SEK 1,333+20.7%22.2B250
2012SEK 1,004SEK 1,128SEK 941.11SEK 1,105+11.8%23.7B249
2011SEK 1,162SEK 1,183SEK 833.03SEK 987.85-14.5%29.4B253
2010SEK 951.72SEK 1,169SEK 919.39SEK 1,156+21.4%28.2B253
2009SEK 662.33SEK 976.86SEK 591.62SEK 951.72+43.7%37.3B251
2008SEK 594.12SEK 692.21SEK 560.94SEK 662.33n/a3.9B26

OMXS30 monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 3,302-0.2%
August 2026SEK 3,309+1.9%
July 2026SEK 3,247+1.4%
June 2026SEK 3,203+2.1%
May 2026SEK 3,138+2.5%
April 2026SEK 3,060+4.5%
March 2026SEK 2,929-9.1%
February 2026SEK 3,223+6.5%
January 2026SEK 3,027+5.0%
December 2025SEK 2,883+3.4%
November 2025SEK 2,788+0.7%
October 2025SEK 2,767+3.9%

About the OMXS30 data

Daily bars. 4,477 sessions from Nov 20, 2008 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 20, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/OMXS30/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • ODI ODI Pharma AB (publ)
  • ODIN Odinwell AB (publ)
  • OEM-B OEM International AB (publ)
  • OGUN-B Ogunsen AB (publ)
  • ONCO Oncopeptides AB (publ)
  • ONCOZ OncoZenge AB (publ)
  • ONEF Oneflow AB (publ)
  • OODA OODA AI AB (publ)

Common questions

OMXS30 share price history

Start with any symbol.

Start free