OMX Stockholm 30 Next GI (OMXS30NEXTGI)
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 |
|---|---|---|---|---|---|---|---|
| 1718917200 | 724.81535 | 7.78 | 1.08 | 720.30669 | 724.81535 | 719.89482 | 0 |
| 1718744400 | 717.0364 | -0.94 | -0.13 | 722.48725 | 722.48725 | 713.22645 | 0 |
| 1718658000 | 717.98046 | 1.05 | 0.15 | 720.57034 | 723.50367 | 713.27598 | 0 |
| 1718398800 | 716.92832 | -11.86 | -1.63 | 727.3103 | 727.91772 | 715.02376 | 0 |
| 1718312400 | 728.78483 | -14.87 | -2.00 | 742.04194 | 742.32284 | 728.58403 | 0 |
| 1718226000 | 743.65968 | 14.88 | 2.04 | 730.4479 | 746.52955 | 729.69881 | 0 |
| 1718139600 | 728.77812 | -1.68 | -0.23 | 734.5542 | 735.07806 | 726.82613 | 0 |
| 1718053200 | 730.46232 | -6.53 | -0.89 | 730.95746 | 730.95746 | 727.4523 | 0 |
| 1717794000 | 736.98802 | -2.6 | -0.35 | 738.11952 | 739.99772 | 729.44666 | 0 |
| 1717707600 | 739.585 | 0 | 0.00 | 739.585 | 739.585 | 739.585 | 0 |
| 1717621200 | 739.585 | 5.33 | 0.73 | 738.15429 | 739.97986 | 736.77006 | 0 |
| 1717534800 | 734.25734 | -4.68 | -0.63 | 737.19227 | 739.33338 | 733.60808 | 0 |
| 1717448400 | 738.93728 | 1.14 | 0.15 | 744.52705 | 744.54525 | 736.63795 | 0 |
| 1717189200 | 737.7968 | 3.67 | 0.50 | 732.74462 | 738.67648 | 730.97032 | 0 |
| 1717102800 | 734.12385 | 4.2 | 0.57 | 728.77656 | 735.17288 | 728.77656 | 0 |
| 1717016400 | 729.92703 | -16.14 | -2.16 | 739.1638 | 739.9371 | 729.72509 | 0 |
| 1716930000 | 746.07136 | -3.43 | -0.46 | 751.79467 | 755.01079 | 744.99043 | 0 |
| 1716584400 | 749.50031 | -1.32 | -0.18 | 744.60629 | 750.63319 | 743.88522 | 0 |
| 1716498000 | 750.82451 | -2.23 | -0.30 | 754.6292 | 756.522 | 750.05813 | 0 |
| 1716411600 | 753.05887 | -1.21 | -0.16 | 753.63321 | 754.818 | 750.86074 | 0 |
| 1716325200 | 754.26489 | -0.37 | -0.05 | 756.05886 | 756.9049 | 752.18607 | 0 |
| 1716238800 | 754.6365 | 9.3 | 1.25 | 750.14851 | 755.95601 | 749.33978 | 0 |
| 1715979600 | 745.34059 | -4.46 | -0.60 | 746.11126 | 746.41652 | 742.47291 | 0 |
| 1715893200 | 749.8023 | -3.85 | -0.51 | 756.09786 | 756.22351 | 749.59368 | 0 |
| 1715806800 | 753.64917 | 7.18 | 0.96 | 751.40004 | 756.04491 | 748.523 | 0 |
| 1715720400 | 746.4686 | 9.98 | 1.36 | 737.95226 | 746.4686 | 737.42181 | 0 |
| 1715634000 | 736.48725 | -0.36 | -0.05 | 735.77345 | 736.48725 | 732.05245 | 0 |
| 1715374800 | 736.84374 | 10.44 | 1.44 | 732.33929 | 740.43815 | 732.03214 | 0 |
| 1715288400 | 726.40222 | 0 | 0.00 | 726.40222 | 726.40222 | 726.40222 | 0 |
| 1715202000 | 726.40222 | 2.04 | 0.28 | 722.86473 | 727.84935 | 722.44859 | 0 |
| 1715115600 | 724.35777 | 10.94 | 1.53 | 715.88923 | 724.35777 | 715.8343 | 0 |
| 1715029200 | 713.42048 | 5.32 | 0.75 | 710.25967 | 713.95375 | 707.78673 | 0 |
| 1714770000 | 708.09882 | 5.45 | 0.78 | 703.07633 | 711.64049 | 701.02486 | 0 |
| 1714683600 | 702.64776 | -7.78 | -1.09 | 706.15809 | 706.24047 | 701.11529 | 0 |
| 1714597200 | 710.42329 | 0 | 0.00 | 710.42329 | 710.42329 | 710.42329 | 0 |
| 1714510800 | 710.42329 | 0.62 | 0.09 | 711.49194 | 711.49194 | 706.08659 | 0 |
| 1714424400 | 709.80684 | 9.85 | 1.41 | 704.1959 | 710.49229 | 702.67245 | 0 |
| 1714165200 | 699.95383 | 9.87 | 1.43 | 698.01242 | 702.13488 | 696.20655 | 0 |
| 1714078800 | 690.08419 | -8.34 | -1.19 | 696.97391 | 699.60411 | 685.62138 | 0 |
| 1713992400 | 698.41944 | -8.78 | -1.24 | 706.91122 | 707.04038 | 697.57933 | 0 |
| 1713906000 | 707.20157 | 13.15 | 1.89 | 698.08583 | 707.20157 | 697.10878 | 0 |
| 1713819600 | 694.05387 | 1.43 | 0.21 | 699.33153 | 699.48711 | 691.14523 | 0 |
| 1713560400 | 692.62764 | -2.54 | -0.37 | 687.0166 | 693.04828 | 684.00378 | 0 |
| 1713474000 | 695.16996 | -3.64 | -0.52 | 695.21638 | 696.43859 | 688.15962 | 0 |
| 1713387600 | 698.80678 | 1.1 | 0.16 | 699.18984 | 705.0677 | 698.34138 | 0 |
| 1713301200 | 697.70829 | -14.56 | -2.04 | 699.02967 | 703.23213 | 696.65293 | 0 |
| 1713214800 | 712.2696 | 2.5 | 0.35 | 712.49666 | 720.3102 | 711.79819 | 0 |
| 1712955600 | 709.77459 | -1.73 | -0.24 | 723.41727 | 725.5381 | 708.45389 | 0 |
| 1712869200 | 711.50189 | -4.92 | -0.69 | 716.53002 | 716.55744 | 704.94169 | 0 |
| 1712782800 | 716.42522 | -3.74 | -0.52 | 726.68817 | 728.3165 | 708.65184 | 0 |
| 1712696400 | 720.16641 | -7.82 | -1.07 | 727.1617 | 728.01088 | 719.36834 | 0 |
| 1712610000 | 727.98768 | 6.48 | 0.90 | 723.42177 | 729.25015 | 721.05989 | 0 |
| 1712350800 | 721.50589 | -5.8 | -0.80 | 719.22642 | 722.62122 | 714.34318 | 0 |
| 1712264400 | 727.30366 | 2.94 | 0.41 | 725.766 | 728.77246 | 724.43038 | 0 |
| 1712178000 | 724.35911 | 0.14 | 0.02 | 721.59585 | 724.99855 | 717.80398 | 0 |
| 1712091600 | 724.21508 | -5 | -0.69 | 730.92215 | 735.00675 | 721.48455 | 0 |
| 1712005200 | 729.21069 | 0 | 0.00 | 729.21069 | 729.21069 | 729.21069 | 0 |
| 1711659600 | 729.21069 | -4.95 | -0.67 | 736.57144 | 736.57144 | 728.26688 | 0 |
| 1711573200 | 734.16212 | 4.37 | 0.60 | 730.21379 | 735.08771 | 729.56161 | 0 |
| 1711486800 | 729.78831 | 0.82 | 0.11 | 730.01696 | 731.54598 | 727.10246 | 0 |
| 1711400400 | 728.96893 | 0.61 | 0.08 | 729.13152 | 731.6599 | 726.40512 | 0 |
| 1711141200 | 728.36143 | 4.38 | 0.60 | 720.76821 | 729.20305 | 720.76821 | 0 |
| 1711054800 | 723.98517 | 17.7 | 2.51 | 717.5742 | 723.98517 | 716.02215 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
