DJ Sweden (SEDOW)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718744400 | 1551.23 | 2.25 | 0.15 | 1553.07 | 1554.23 | 1544.52 | 0 |
| 1718658000 | 1548.98 | -2.35 | -0.15 | 1560.84 | 1562.45 | 1543.21 | 0 |
| 1718398800 | 1551.33 | -17.52 | -1.12 | 1563.28 | 1566.22 | 1546.42 | 0 |
| 1718312400 | 1568.85 | -27.48 | -1.72 | 1593.89 | 1593.89 | 1567.02 | 0 |
| 1718226000 | 1596.33 | 26.37 | 1.68 | 1577.76 | 1598.41 | 1574.15 | 0 |
| 1718139600 | 1569.96 | -4.22 | -0.27 | 1580.17 | 1581.7 | 1563.39 | 0 |
| 1718053200 | 1574.18 | -13.64 | -0.86 | 1574.52 | 1575.34 | 1568.96 | 0 |
| 1717794000 | 1587.82 | 0.66 | 0.04 | 1590.78 | 1596.16 | 1580.16 | 0 |
| 1717707600 | 1587.16 | -1.75 | -0.11 | 1588.72 | 1590.41 | 1586.14 | 0 |
| 1717621200 | 1588.91 | 10.16 | 0.64 | 1585.75 | 1591.19 | 1585.75 | 0 |
| 1717534800 | 1578.75 | -8.08 | -0.51 | 1580.89 | 1584.6199 | 1571.74 | 0 |
| 1717448400 | 1586.83 | 7.6 | 0.48 | 1592.56 | 1597.1099 | 1581.42 | 0 |
| 1717189200 | 1579.23 | 2.54 | 0.16 | 1574.15 | 1584.72 | 1572.07 | 0 |
| 1717102800 | 1576.69 | 4.49 | 0.29 | 1570.3699 | 1577.8599 | 1567.16 | 0 |
| 1717016400 | 1572.2 | -22.64 | -1.42 | 1588.1199 | 1588.1199 | 1571.03 | 0 |
| 1716930000 | 1594.84 | -7.25 | -0.45 | 1602.67 | 1605.22 | 1589.44 | 0 |
| 1716584400 | 1602.09 | -5.74 | -0.36 | 1593.85 | 1603.48 | 1590.39 | 0 |
| 1716498000 | 1607.83 | 0.34 | 0.02 | 1612.09 | 1613.8699 | 1603.81 | 0 |
| 1716411600 | 1607.49 | 0.38 | 0.02 | 1605.4 | 1612.23 | 1604.23 | 0 |
| 1716325200 | 1607.1099 | -2.81 | -0.17 | 1605.7 | 1608.49 | 1600.82 | 0 |
| 1716238800 | 1609.92 | 21.73 | 1.37 | 1598.04 | 1610.46 | 1596.98 | 0 |
| 1715979600 | 1588.19 | -2.92 | -0.18 | 1586.22 | 1588.41 | 1579.89 | 0 |
| 1715893200 | 1591.1099 | -10.24 | -0.64 | 1601.81 | 1602.49 | 1590.57 | 0 |
| 1715806800 | 1601.35 | 5.53 | 0.35 | 1598.55 | 1604.96 | 1591.78 | 0 |
| 1715720400 | 1595.82 | 8.85 | 0.56 | 1587.08 | 1596.97 | 1584.91 | 0 |
| 1715634000 | 1586.97 | -5.33 | -0.33 | 1590.89 | 1591.29 | 1582.71 | 0 |
| 1715374800 | 1592.3 | 20.16 | 1.28 | 1584.85 | 1597.3 | 1583.53 | 0 |
| 1715288400 | 1572.14 | -0.56 | -0.04 | 1572.9 | 1573.28 | 1570.7 | 0 |
| 1715202000 | 1572.7 | -1.35 | -0.09 | 1581.28 | 1581.28 | 1571.38 | 0 |
| 1715115600 | 1574.05 | 18.65 | 1.20 | 1557.44 | 1574.71 | 1555.02 | 0 |
| 1715029200 | 1555.4 | 13.97 | 0.91 | 1544.6099 | 1555.59 | 1542.05 | 0 |
| 1714770000 | 1541.43 | 10.25 | 0.67 | 1532.21 | 1545.77 | 1530.43 | 0 |
| 1714683600 | 1531.18 | -14.15 | -0.92 | 1532.38 | 1537.6099 | 1526.84 | 0 |
| 1714597200 | 1545.33 | 0.72 | 0.05 | 1544.78 | 1548.38 | 1543.51 | 0 |
| 1714510800 | 1544.6099 | -4.91 | -0.32 | 1546.85 | 1549.28 | 1535.97 | 0 |
| 1714424400 | 1549.52 | 7.35 | 0.48 | 1545.32 | 1551.66 | 1544.63 | 0 |
| 1714165200 | 1542.17 | 21.7 | 1.43 | 1529.8699 | 1545.7 | 1529.6 | 0 |
| 1714078800 | 1520.47 | -18.18 | -1.18 | 1528.31 | 1534.53 | 1507.79 | 0 |
| 1713992400 | 1538.65 | -11.28 | -0.73 | 1540.1199 | 1553.58 | 1536 | 0 |
| 1713906000 | 1549.93 | 32.28 | 2.13 | 1521.8699 | 1555.45 | 1520.78 | 0 |
| 1713819600 | 1517.65 | 2.2 | 0.15 | 1522.8 | 1524.75 | 1514.92 | 0 |
| 1713560400 | 1515.45 | -16.03 | -1.05 | 1512.1199 | 1518.92 | 1508.38 | 0 |
| 1713474000 | 1531.48 | 1.22 | 0.08 | 1531.8 | 1534.35 | 1520.35 | 0 |
| 1713387600 | 1530.26 | 3.18 | 0.21 | 1530.63 | 1543.9 | 1526.8599 | 0 |
| 1713301200 | 1527.08 | -18.14 | -1.17 | 1524.77 | 1532.03 | 1520.17 | 0 |
| 1713214800 | 1545.22 | 5.61 | 0.36 | 1549.06 | 1564.29 | 1544.99 | 0 |
| 1712955600 | 1539.6099 | 0.37 | 0.02 | 1559.27 | 1563.85 | 1537.5 | 0 |
| 1712869200 | 1539.24 | -13.11 | -0.84 | 1548.46 | 1549.54 | 1523.56 | 0 |
| 1712782800 | 1552.35 | 1.32 | 0.09 | 1562.81 | 1568.73 | 1540.33 | 0 |
| 1712696400 | 1551.03 | -12.45 | -0.80 | 1561.23 | 1562.55 | 1548.84 | 0 |
| 1712610000 | 1563.48 | 10.62 | 0.68 | 1557.19 | 1566.6199 | 1553.92 | 0 |
| 1712350800 | 1552.8599 | -5.79 | -0.37 | 1543.26 | 1553.92 | 1534.68 | 0 |
| 1712264400 | 1558.65 | 5.2 | 0.33 | 1554.5 | 1561.39 | 1550.64 | 0 |
| 1712178000 | 1553.45 | 9.28 | 0.60 | 1538.44 | 1554.13 | 1535.68 | 0 |
| 1712091600 | 1544.17 | -5.05 | -0.33 | 1556.96 | 1560.91 | 1538.29 | 0 |
| 1712005200 | 1549.22 | 1.63 | 0.11 | 1547.39 | 1549.48 | 1547.07 | 0 |
| 1711659600 | 1547.59 | -14.45 | -0.93 | 1562.39 | 1562.9 | 1544.98 | 0 |
| 1711573200 | 1562.04 | -8 | -0.51 | 1570.08 | 1573.3 | 1560.29 | 0 |
| 1711486800 | 1570.04 | 10.15 | 0.65 | 1559.74 | 1572.88 | 1554.95 | 0 |
| 1711400400 | 1559.89 | -3.51 | -0.22 | 1563.43 | 1569.48 | 1555.47 | 0 |
| 1711141200 | 1563.4 | -1.7 | -0.11 | 1565.44 | 1572.67 | 1558.27 | 0 |
| 1711054800 | 1565.1 | 26.7 | 1.74 | 1538.09 | 1566.06 | 1537.8 | 0 |
| 1710968400 | 1538.4 | 1.49 | 0.10 | 1536.78 | 1542.89 | 1525.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
