OMX Nordic 40 (OMXN40)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737583200 | 2528.9468 | 12.33 | 0.49 | 2538.8862 | 2550.7868 | 2521.8457 | 0 |
| 1737496800 | 2516.6138 | 15.66 | 0.63 | 2482.8851 | 2517.1904 | 2480.8347 | 0 |
| 1737151200 | 2500.9503 | -12.81 | -0.51 | 2515.797 | 2518.853 | 2490.7475 | 0 |
| 1737064800 | 2513.761 | -2.6 | -0.10 | 2507.5072 | 2517.8406 | 2502.0613 | 0 |
| 1736978400 | 2516.3604 | 48.14 | 1.95 | 2471.07 | 2518.3296 | 2470.6887 | 0 |
| 1736892000 | 2468.216 | -21.57 | -0.87 | 2507.8631 | 2508.8884 | 2462.6761 | 0 |
| 1736805600 | 2489.7905 | -33.47 | -1.33 | 2500.2662 | 2502.1199 | 2482.5376 | 0 |
| 1736546400 | 2523.2632 | 3.58 | 0.14 | 2536.8908 | 2548.0375 | 2520.3756 | 0 |
| 1736373600 | 2519.6877 | 10.74 | 0.43 | 2516.4149 | 2540.7071 | 2507.5109 | 0 |
| 1736287200 | 2508.9457 | 1.12 | 0.04 | 2505.7127 | 2520.1266 | 2499.1518 | 0 |
| 1736200800 | 2507.8209 | -26.48 | -1.04 | 2518.7448 | 2520.5764 | 2503.7703 | 0 |
| 1735941600 | 2534.3009 | -0.06 | -0.00 | 2522.4735 | 2535.8033 | 2514.9014 | 0 |
| 1735855200 | 2534.3586 | 38.23 | 1.53 | 2522.1758 | 2536.5306 | 2511.9847 | 0 |
| 1735682400 | 2496.1247 | 2.23 | 0.09 | 2495.5582 | 2496.8156 | 2493.6311 | 0 |
| 1735596000 | 2493.8928 | -19.19 | -0.76 | 2495.7428 | 2502.1355 | 2475.1573 | 0 |
| 1735336800 | 2513.0839 | 38.79 | 1.57 | 2504.6604 | 2520.3633 | 2495.6038 | 0 |
| 1735250400 | 2474.2962 | 3.22 | 0.13 | 2473.3875 | 2476.4762 | 2472.502 | 0 |
| 1735077600 | 2471.0741 | -6.06 | -0.24 | 2476.8746 | 2477.5306 | 2470.7089 | 0 |
| 1734991200 | 2477.1317 | 38.97 | 1.60 | 2482.7639 | 2509.4424 | 2474.9068 | 0 |
| 1734732000 | 2438.161 | -145.1 | -5.62 | 2563.6978 | 2566.2658 | 2362.8027 | 0 |
| 1734645600 | 2583.2632 | -57.47 | -2.18 | 2604.3416 | 2615.3233 | 2574.5079 | 0 |
| 1734559200 | 2640.7371 | 4.07 | 0.15 | 2629.3126 | 2648.6523 | 2627.5948 | 0 |
| 1734472800 | 2636.6679 | -25.37 | -0.95 | 2636.6561 | 2641.9085 | 2627.7438 | 0 |
| 1734386400 | 2662.036 | 25.55 | 0.97 | 2648.4133 | 2663.6932 | 2642.0848 | 0 |
| 1734127200 | 2636.4905 | -39.76 | -1.49 | 2657.6063 | 2663.8421 | 2625.7996 | 0 |
| 1734040800 | 2676.25 | -16.32 | -0.61 | 2683.547 | 2687.0635 | 2667.0076 | 0 |
| 1733954400 | 2692.5657 | 3.17 | 0.12 | 2677.8662 | 2693.362 | 2674.8138 | 0 |
| 1733868000 | 2689.3983 | -14.31 | -0.53 | 2709.8663 | 2714.351 | 2689.3983 | 0 |
| 1733781600 | 2703.713 | 2.78 | 0.10 | 2710.8276 | 2718.4186 | 2700.3887 | 0 |
| 1733522400 | 2700.9307 | 11.5 | 0.43 | 2691.0447 | 2701.9586 | 2689.4548 | 0 |
| 1733436000 | 2689.4301 | 4.07 | 0.15 | 2684.2637 | 2689.8419 | 2672.4993 | 0 |
| 1733349600 | 2685.3574 | 7.73 | 0.29 | 2677.3305 | 2695.256 | 2670.6558 | 0 |
| 1733263200 | 2677.6261 | 14.52 | 0.55 | 2675.3571 | 2690.093 | 2672.1929 | 0 |
| 1733176800 | 2663.1093 | 38.44 | 1.46 | 2626.1057 | 2666.0047 | 2624.9449 | 0 |
| 1732917600 | 2624.6667 | 29.56 | 1.14 | 2609.7202 | 2626.5351 | 2596.9155 | 0 |
| 1732744800 | 2595.1044 | -8.56 | -0.33 | 2599.375 | 2601.9476 | 2588.7152 | 0 |
| 1732658400 | 2603.6622 | -6.03 | -0.23 | 2591.9889 | 2632.2887 | 2589.91 | 0 |
| 1732572000 | 2609.6915 | -5.79 | -0.22 | 2630.118 | 2630.118 | 2603.201 | 0 |
| 1732312800 | 2615.486 | 52.23 | 2.04 | 2574.0973 | 2615.9866 | 2563.5554 | 0 |
| 1732226400 | 2563.2591 | -7.95 | -0.31 | 2561.6645 | 2566.493 | 2548.1163 | 0 |
| 1732140000 | 2571.2064 | 8.53 | 0.33 | 2583.7784 | 2587.2312 | 2565.729 | 0 |
| 1732053600 | 2562.6722 | 1.7 | 0.07 | 2563.4815 | 2566.4531 | 2529.4107 | 0 |
| 1731967200 | 2560.9687 | -7.63 | -0.30 | 2569.4424 | 2570.8948 | 2547.9001 | 0 |
| 1731708000 | 2568.6024 | -46.78 | -1.79 | 2585.8105 | 2596.4176 | 2567.5333 | 0 |
| 1731621600 | 2615.3809 | 15.8 | 0.61 | 2605.8807 | 2620.6122 | 2600.5852 | 0 |
| 1731535200 | 2599.5805 | -1.73 | -0.07 | 2595.9367 | 2606.1278 | 2582.2459 | 0 |
| 1731448800 | 2601.3077 | -71.09 | -2.66 | 2633.8093 | 2638.8443 | 2598.4047 | 0 |
| 1731362400 | 2672.3977 | 46.24 | 1.76 | 2651.9892 | 2675.0495 | 2651.0952 | 0 |
| 1731103200 | 2626.1547 | -13.89 | -0.53 | 2645.4695 | 2658.0836 | 2620.6927 | 0 |
| 1731016800 | 2640.0416 | 15.44 | 0.59 | 2608.4816 | 2656.7693 | 2603.2181 | 0 |
| 1730930400 | 2624.6 | -17.3 | -0.65 | 2701.106 | 2722.674 | 2616.4139 | 0 |
| 1730844000 | 2641.897 | -19.82 | -0.74 | 2636.6368 | 2651.0927 | 2622.4359 | 0 |
| 1730757600 | 2661.7194 | -6.58 | -0.25 | 2676.4582 | 2677.7132 | 2654.5351 | 0 |
| 1730494800 | 2668.2949 | 20.11 | 0.76 | 2654.5683 | 2676.5028 | 2654.5683 | 0 |
| 1730408400 | 2648.1828 | -31.41 | -1.17 | 2662.1465 | 2672.3113 | 2641.4668 | 0 |
| 1730322000 | 2679.5975 | -34.2 | -1.26 | 2722.1424 | 2722.1424 | 2651.6207 | 0 |
| 1730235600 | 2713.7969 | -12.71 | -0.47 | 2730.3793 | 2738.9697 | 2713.7969 | 0 |
| 1730149200 | 2726.5038 | 3.1 | 0.11 | 2728.5997 | 2733.0719 | 2713.5698 | 0 |
| 1729890000 | 2723.4031 | 5.28 | 0.19 | 2715.6453 | 2729.6482 | 2711.844 | 0 |
| 1729803600 | 2718.1216 | -12.62 | -0.46 | 2738.1706 | 2742.3376 | 2717.359 | 0 |
| 1729717200 | 2730.7394 | -5.25 | -0.19 | 2744.4933 | 2748.1169 | 2728.0074 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
