OMX Stockholm 30 GI (OMXS30GI)
NASDAQI
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 502.72748 | 0 | 0.00 | 502.72748 | 502.72748 | 502.72748 | 0 |
| 1718917200 | 502.72748 | 1.42 | 0.28 | 501.95022 | 503.30799 | 500.84658 | 0 |
| 1718744400 | 501.30511 | 1.56 | 0.31 | 502.59128 | 502.68408 | 498.86937 | 0 |
| 1718658000 | 499.74712 | -0.6 | -0.12 | 501.89002 | 504.27221 | 497.69531 | 0 |
| 1718398800 | 500.35008 | -4.98 | -0.99 | 503.91242 | 505.00401 | 499.01865 | 0 |
| 1718312400 | 505.33314 | -7.81 | -1.52 | 512.23009 | 512.75857 | 505.13078 | 0 |
| 1718226000 | 513.14714 | 7.84 | 1.55 | 507.72981 | 514.13897 | 507.32979 | 0 |
| 1718139600 | 505.30417 | -2.69 | -0.53 | 510.0683 | 510.32974 | 502.8543 | 0 |
| 1718053200 | 507.99057 | -4.47 | -0.87 | 508.70966 | 510.04308 | 505.38113 | 0 |
| 1717794000 | 512.45822 | 2.71 | 0.53 | 510.87898 | 513.88064 | 508.86097 | 0 |
| 1717707600 | 509.74971 | 0 | 0.00 | 509.74971 | 509.74971 | 509.74971 | 0 |
| 1717621200 | 509.74971 | 4.3 | 0.85 | 508.66701 | 510.5888 | 507.46015 | 0 |
| 1717534800 | 505.44866 | -4.75 | -0.93 | 508.99572 | 509.03379 | 504.34681 | 0 |
| 1717448400 | 510.19769 | 1.55 | 0.30 | 513.47891 | 514.31862 | 509.05602 | 0 |
| 1717189200 | 508.65235 | 2.15 | 0.43 | 506.04222 | 509.05767 | 504.84976 | 0 |
| 1717102800 | 506.49806 | 1.87 | 0.37 | 503.08426 | 506.93349 | 503.00935 | 0 |
| 1717016400 | 504.62792 | -6.4 | -1.25 | 509.49426 | 510.46133 | 504.51993 | 0 |
| 1716930000 | 511.03174 | -1.6 | -0.31 | 513.87492 | 514.26968 | 508.88555 | 0 |
| 1716584400 | 512.63616 | -3.31 | -0.64 | 510.21285 | 513.00591 | 509.35483 | 0 |
| 1716498000 | 515.95033 | 1.36 | 0.26 | 516.8342 | 517.26532 | 513.98134 | 0 |
| 1716411600 | 514.59067 | 0.61 | 0.12 | 513.07493 | 515.33433 | 512.44363 | 0 |
| 1716325200 | 513.98407 | -0.13 | -0.03 | 512.42868 | 514.03693 | 510.87649 | 0 |
| 1716238800 | 514.11645 | 5.85 | 1.15 | 510.61607 | 514.11645 | 510.03303 | 0 |
| 1715979600 | 508.26262 | -1.2 | -0.23 | 507.83584 | 508.54393 | 506.07833 | 0 |
| 1715893200 | 509.45834 | -3.46 | -0.67 | 512.90716 | 512.90716 | 508.2135 | 0 |
| 1715806800 | 512.91656 | -1.04 | -0.20 | 515.32057 | 515.34221 | 511.4072 | 0 |
| 1715720400 | 513.95773 | 1.58 | 0.31 | 512.70592 | 514.32341 | 511.02988 | 0 |
| 1715634000 | 512.37751 | -0.61 | -0.12 | 512.98126 | 513.18503 | 510.85949 | 0 |
| 1715374800 | 512.98478 | 7.57 | 1.50 | 509.36643 | 514.17192 | 509.13393 | 0 |
| 1715288400 | 505.41718 | 0 | 0.00 | 505.41718 | 505.41718 | 505.41718 | 0 |
| 1715202000 | 505.41718 | -0.25 | -0.05 | 507.01718 | 508.74705 | 505.41718 | 0 |
| 1715115600 | 505.66517 | 5.73 | 1.15 | 500.87352 | 505.66517 | 499.55433 | 0 |
| 1715029200 | 499.93555 | 5.01 | 1.01 | 496.99976 | 499.96082 | 495.57282 | 0 |
| 1714770000 | 494.92764 | 2.9 | 0.59 | 493.1131 | 496.92583 | 491.94733 | 0 |
| 1714683600 | 492.03066 | -6.08 | -1.22 | 495.49563 | 495.75406 | 491.54392 | 0 |
| 1714597200 | 498.10768 | 0 | 0.00 | 498.10768 | 498.10768 | 498.10768 | 0 |
| 1714510800 | 498.10768 | -1.12 | -0.23 | 499.45497 | 499.46464 | 494.77728 | 0 |
| 1714424400 | 499.2321 | 2.32 | 0.47 | 499.07672 | 500.38593 | 498.59808 | 0 |
| 1714165200 | 496.90811 | 6.53 | 1.33 | 493.20354 | 498.36318 | 492.45199 | 0 |
| 1714078800 | 490.3801 | -2.65 | -0.54 | 492.95525 | 494.16252 | 486.99149 | 0 |
| 1713992400 | 493.02806 | -0.44 | -0.09 | 491.01106 | 495.31666 | 489.04823 | 0 |
| 1713906000 | 493.46331 | 6.86 | 1.41 | 489.02714 | 493.97382 | 487.75307 | 0 |
| 1713819600 | 486.60372 | 1.81 | 0.37 | 488.93783 | 489.26995 | 485.66963 | 0 |
| 1713560400 | 484.79486 | -3.03 | -0.62 | 482.54579 | 485.19987 | 480.80571 | 0 |
| 1713474000 | 487.82064 | 2.4 | 0.50 | 487.68769 | 488.10439 | 484.19459 | 0 |
| 1713387600 | 485.4157 | 2.62 | 0.54 | 483.57496 | 489.43368 | 482.8019 | 0 |
| 1713301200 | 482.79634 | -6.13 | -1.25 | 481.76449 | 485.19595 | 481.05627 | 0 |
| 1713214800 | 488.92675 | 3.18 | 0.65 | 488.74116 | 493.74824 | 488.43648 | 0 |
| 1712955600 | 485.74838 | 1.41 | 0.29 | 490.42166 | 492.24717 | 485.07242 | 0 |
| 1712869200 | 484.33631 | -3.59 | -0.73 | 487.73114 | 488.06394 | 479.86375 | 0 |
| 1712782800 | 487.92202 | 1.08 | 0.22 | 489.663 | 491.82144 | 484.16432 | 0 |
| 1712696400 | 486.84692 | -1.72 | -0.35 | 487.83518 | 489.74965 | 485.98117 | 0 |
| 1712610000 | 488.56201 | 3.4 | 0.70 | 486.79282 | 489.49166 | 485.37409 | 0 |
| 1712350800 | 485.16077 | -3.3 | -0.68 | 483.46937 | 485.31702 | 480.92517 | 0 |
| 1712264400 | 488.46573 | 1.96 | 0.40 | 486.28514 | 489.00021 | 486.03043 | 0 |
| 1712178000 | 486.50732 | 0.94 | 0.19 | 484.74707 | 487.32713 | 483.90431 | 0 |
| 1712091600 | 485.56485 | -1.86 | -0.38 | 490.85058 | 491.6946 | 484.25389 | 0 |
| 1712005200 | 487.42787 | 0 | 0.00 | 487.42787 | 487.42787 | 487.42787 | 0 |
| 1711659600 | 487.42787 | -2.71 | -0.55 | 491.37698 | 492.05843 | 487.04498 | 0 |
| 1711573200 | 490.13545 | -0.37 | -0.08 | 491.51615 | 494.01303 | 489.19371 | 0 |
| 1711486800 | 490.50937 | 4.22 | 0.87 | 485.9326 | 491.29157 | 484.77915 | 0 |
| 1711400400 | 486.29255 | -1.07 | -0.22 | 487.78692 | 489.53199 | 484.64721 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
