OMX Nordic Small Cap SEK GI (OMXNSCSEKGI)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722027600 | 461.59245 | 0.35 | 0.07 | 461.98635 | 463.41601 | 461.23968 | 0 |
| 1721941200 | 461.24728 | 0.88 | 0.19 | 462.2696 | 462.60232 | 459.7555 | 0 |
| 1721854800 | 460.37 | -3.03 | -0.65 | 463.62054 | 464.23928 | 460.28798 | 0 |
| 1721768400 | 463.39508 | 0.51 | 0.11 | 463.79522 | 464.28989 | 461.88306 | 0 |
| 1721682000 | 462.88871 | 3.69 | 0.80 | 459.46409 | 463.1258 | 459.33883 | 0 |
| 1721422800 | 459.19822 | -0.2 | -0.04 | 460.5124 | 460.77844 | 457.15461 | 0 |
| 1721336400 | 459.39694 | -0.33 | -0.07 | 459.7038 | 460.27987 | 458.51643 | 0 |
| 1721250000 | 459.72608 | -1.63 | -0.35 | 461.01859 | 461.34571 | 458.23373 | 0 |
| 1721163600 | 461.35457 | 2.51 | 0.55 | 460.03977 | 461.35457 | 458.33269 | 0 |
| 1721077200 | 458.84546 | 2.73 | 0.60 | 458.39368 | 459.41572 | 457.77455 | 0 |
| 1720818000 | 456.11611 | 4.87 | 1.08 | 453.24415 | 456.87732 | 453.19067 | 0 |
| 1720731600 | 451.25078 | 0.06 | 0.01 | 451.69821 | 451.88117 | 449.24758 | 0 |
| 1720645200 | 451.1897 | 1.3 | 0.29 | 450.06381 | 451.36235 | 448.67731 | 0 |
| 1720558800 | 449.88639 | -0.41 | -0.09 | 450.88396 | 452.04077 | 449.33887 | 0 |
| 1720472400 | 450.29905 | 1.06 | 0.23 | 448.46171 | 450.34735 | 448.46171 | 0 |
| 1720213200 | 449.24345 | 3.9 | 0.88 | 445.4229 | 449.48387 | 445.4229 | 0 |
| 1720040400 | 445.34309 | -1.61 | -0.36 | 446.80264 | 446.80264 | 444.36969 | 0 |
| 1719954000 | 446.94883 | -2.37 | -0.53 | 449.13205 | 449.81068 | 446.68902 | 0 |
| 1719867600 | 449.31856 | 0.54 | 0.12 | 449.04806 | 449.63579 | 447.53012 | 0 |
| 1719608400 | 448.78093 | 1.42 | 0.32 | 449.11507 | 449.39061 | 447.39497 | 0 |
| 1719522000 | 447.36405 | 3.67 | 0.83 | 444.25098 | 447.36405 | 443.98733 | 0 |
| 1719435600 | 443.69422 | -1.49 | -0.33 | 446.25134 | 446.97448 | 443.37106 | 0 |
| 1719349200 | 445.18233 | -1.63 | -0.37 | 446.80238 | 446.97303 | 444.52608 | 0 |
| 1719262800 | 446.81416 | -0.84 | -0.19 | 446.84375 | 448.13342 | 446.36348 | 0 |
| 1719003600 | 447.65022 | 0.68 | 0.15 | 447.41261 | 448.11459 | 447.14525 | 0 |
| 1718917200 | 446.97175 | 0.05 | 0.01 | 446.10321 | 447.59038 | 445.81646 | 0 |
| 1718744400 | 446.91871 | -4.31 | -0.96 | 450.01835 | 450.01835 | 446.22101 | 0 |
| 1718658000 | 451.232 | -1.92 | -0.42 | 454.12611 | 454.90724 | 450.33015 | 0 |
| 1718398800 | 453.15532 | -3.1 | -0.68 | 455.6749 | 456.09326 | 451.85708 | 0 |
| 1718312400 | 456.25535 | -0.83 | -0.18 | 457.77424 | 458.3433 | 454.91364 | 0 |
| 1718226000 | 457.08999 | 0.53 | 0.12 | 455.55789 | 457.44839 | 454.55733 | 0 |
| 1718139600 | 456.5628 | -1.29 | -0.28 | 457.35968 | 457.42757 | 454.93333 | 0 |
| 1718053200 | 457.84954 | -3.97 | -0.86 | 460.20495 | 460.81695 | 456.87809 | 0 |
| 1717794000 | 461.81609 | 2.52 | 0.55 | 459.52251 | 461.81609 | 458.86496 | 0 |
| 1717707600 | 459.29849 | 0.63 | 0.14 | 458.04525 | 459.42779 | 457.89355 | 0 |
| 1717621200 | 458.66642 | -0.77 | -0.17 | 459.90355 | 460.18489 | 457.46293 | 0 |
| 1717534800 | 459.43781 | -0.28 | -0.06 | 461.34884 | 461.50504 | 459.35994 | 0 |
| 1717448400 | 459.71381 | -0.06 | -0.01 | 461.97028 | 463.12456 | 459.10502 | 0 |
| 1717189200 | 459.77466 | 3.4 | 0.75 | 455.82642 | 460.95725 | 455.42802 | 0 |
| 1717102800 | 456.36995 | 3.6 | 0.80 | 454.22074 | 456.55875 | 453.55072 | 0 |
| 1717016400 | 452.76854 | 1.08 | 0.24 | 451.86546 | 453.92103 | 451.78104 | 0 |
| 1716930000 | 451.69069 | 2.93 | 0.65 | 450.37071 | 451.92824 | 450.11369 | 0 |
| 1716584400 | 448.75743 | -2.17 | -0.48 | 450.08733 | 450.76659 | 448.75743 | 0 |
| 1716498000 | 450.92284 | -1.55 | -0.34 | 451.83601 | 452.50194 | 450.09549 | 0 |
| 1716411600 | 452.47596 | 2.13 | 0.47 | 451.71816 | 452.47786 | 450.5856 | 0 |
| 1716325200 | 450.34187 | -0.36 | -0.08 | 450.69148 | 450.8842 | 448.93309 | 0 |
| 1716238800 | 450.70307 | 1.66 | 0.37 | 450.41034 | 451.39451 | 449.84086 | 0 |
| 1715979600 | 449.03899 | 1.07 | 0.24 | 448.11032 | 449.31641 | 447.06087 | 0 |
| 1715893200 | 447.96425 | 2.64 | 0.59 | 445.71076 | 447.96425 | 444.84486 | 0 |
| 1715806800 | 445.3278 | -0.79 | -0.18 | 446.18045 | 446.8132 | 444.99928 | 0 |
| 1715720400 | 446.11516 | 2.2 | 0.50 | 445.51259 | 446.17644 | 444.47131 | 0 |
| 1715634000 | 443.91549 | 3.33 | 0.75 | 442.23974 | 444.26561 | 441.97215 | 0 |
| 1715374800 | 440.58939 | 1.74 | 0.40 | 440.29754 | 441.00735 | 439.06303 | 0 |
| 1715288400 | 438.84609 | -0.17 | -0.04 | 439.30263 | 439.55842 | 438.61326 | 0 |
| 1715202000 | 439.01887 | 1.41 | 0.32 | 439.35657 | 441.26882 | 438.36051 | 0 |
| 1715115600 | 437.60874 | 0.52 | 0.12 | 437.38815 | 437.66317 | 435.70018 | 0 |
| 1715029200 | 437.09273 | 2.01 | 0.46 | 437.16069 | 437.72411 | 435.30519 | 0 |
| 1714770000 | 435.0823 | 0.59 | 0.14 | 435.15171 | 435.41503 | 433.13775 | 0 |
| 1714683600 | 434.48785 | -1.12 | -0.26 | 435.27526 | 436.35138 | 434.44122 | 0 |
| 1714597200 | 435.60496 | 0.44 | 0.10 | 435.66843 | 436.03058 | 435.1707 | 0 |
| 1714510800 | 435.16754 | 0.46 | 0.11 | 434.96216 | 436.40585 | 434.1738 | 0 |
| 1714424400 | 434.70884 | 1.67 | 0.38 | 433.63791 | 434.86708 | 432.80283 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
