OMX Stockholm Benchmark ESG Responsible Capped Net (OMXSBESGCAPNI)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737496800 | 1106.2913 | 8.99 | 0.82 | 1098.72 | 1106.2913 | 1098.2082 | 0 |
| 1737151200 | 1097.3029 | 14.03 | 1.30 | 1087.141 | 1100.4446 | 1087.1235 | 0 |
| 1737064800 | 1083.2708 | 8.35 | 0.78 | 1081.7039 | 1084.2202 | 1077.7802 | 0 |
| 1736978400 | 1074.9184 | 23.52 | 2.24 | 1054.6495 | 1075.8681 | 1054.4475 | 0 |
| 1736892000 | 1051.398 | 3.4 | 0.32 | 1058.0839 | 1058.7358 | 1049.7612 | 0 |
| 1736805600 | 1047.9966 | -6.49 | -0.62 | 1049.4427 | 1051.5209 | 1041.1956 | 0 |
| 1736546400 | 1054.487 | -7.97 | -0.75 | 1063.9188 | 1067.7302 | 1053.4616 | 0 |
| 1736373600 | 1062.4595 | -3.19 | -0.30 | 1067.8938 | 1071.4808 | 1056.7337 | 0 |
| 1736287200 | 1065.6501 | 8.54 | 0.81 | 1065.219 | 1074.4197 | 1060.8442 | 0 |
| 1736200800 | 1057.1102 | 0 | 0.00 | 1057.1102 | 1057.1102 | 1057.1102 | 0 |
| 1735941600 | 1057.1102 | -1.04 | -0.10 | 1057.4532 | 1062.0951 | 1054.8717 | 0 |
| 1735855200 | 1058.146 | 12.28 | 1.17 | 1053.7672 | 1058.152 | 1047.3635 | 0 |
| 1735682400 | 1045.8696 | 0 | 0.00 | 1045.8696 | 1045.8696 | 1045.8696 | 0 |
| 1735596000 | 1045.8696 | -3.36 | -0.32 | 1045.7286 | 1050.5396 | 1040.0965 | 0 |
| 1735336800 | 1049.2266 | 8.53 | 0.82 | 1043.267 | 1050.8058 | 1043.267 | 0 |
| 1735250400 | 1040.6934 | 0 | 0.00 | 1040.6934 | 1040.6934 | 1040.6934 | 0 |
| 1735077600 | 1040.6934 | 0 | 0.00 | 1040.6934 | 1040.6934 | 1040.6934 | 0 |
| 1734991200 | 1040.6934 | 0.09 | 0.01 | 1037.8969 | 1043.5102 | 1036.205 | 0 |
| 1734732000 | 1040.6013 | -0.38 | -0.04 | 1033.3309 | 1041.4459 | 1023.4861 | 0 |
| 1734645600 | 1040.9831 | -26.97 | -2.53 | 1051.3876 | 1056.0897 | 1038.6018 | 0 |
| 1734559200 | 1067.9516 | 3.05 | 0.29 | 1065.238 | 1073.223 | 1063.6549 | 0 |
| 1734472800 | 1064.903 | -4.01 | -0.38 | 1065.3155 | 1068.3341 | 1062.6893 | 0 |
| 1734386400 | 1068.9143 | -4.21 | -0.39 | 1071.2657 | 1072.5822 | 1066.5957 | 0 |
| 1734127200 | 1073.1289 | -6.64 | -0.62 | 1080.7778 | 1084.0979 | 1071.519 | 0 |
| 1734040800 | 1079.7734 | -6.15 | -0.57 | 1085.9073 | 1087.2875 | 1078.1664 | 0 |
| 1733954400 | 1085.9204 | -0.98 | -0.09 | 1086.3549 | 1089.2845 | 1083.1581 | 0 |
| 1733868000 | 1086.8956 | -8.57 | -0.78 | 1091.7008 | 1092.8262 | 1086.8342 | 0 |
| 1733781600 | 1095.4635 | 0.89 | 0.08 | 1098.8788 | 1100.2761 | 1093.46 | 0 |
| 1733522400 | 1094.5766 | 5.57 | 0.51 | 1087.9232 | 1095.3163 | 1087.8892 | 0 |
| 1733436000 | 1089.0103 | 1.2 | 0.11 | 1087.9235 | 1090.3034 | 1086.7893 | 0 |
| 1733349600 | 1087.8131 | 9.53 | 0.88 | 1083.4002 | 1089.4112 | 1083.1034 | 0 |
| 1733263200 | 1078.2811 | 8.19 | 0.77 | 1071.9424 | 1081.6378 | 1071.6199 | 0 |
| 1733176800 | 1070.0936 | 13.07 | 1.24 | 1054.5189 | 1074.269 | 1054.3391 | 0 |
| 1732917600 | 1057.025 | 9.17 | 0.88 | 1052.9747 | 1057.5744 | 1048.8539 | 0 |
| 1732744800 | 1047.8551 | 3.17 | 0.30 | 1045.3304 | 1048.7344 | 1041.1357 | 0 |
| 1732658400 | 1044.6866 | -8.17 | -0.78 | 1044.3751 | 1048.8109 | 1041.9378 | 0 |
| 1732572000 | 1052.857 | 3.59 | 0.34 | 1056.1968 | 1056.2566 | 1048.2826 | 0 |
| 1732312800 | 1049.2639 | 10.21 | 0.98 | 1043.8483 | 1051.2757 | 1035.9806 | 0 |
| 1732226400 | 1039.0583 | 4.25 | 0.41 | 1031.8662 | 1039.6325 | 1026.211 | 0 |
| 1732140000 | 1034.805 | -4.79 | -0.46 | 1046.7638 | 1048.7663 | 1034.3379 | 0 |
| 1732053600 | 1039.5981 | -6.51 | -0.62 | 1048.0083 | 1049.2988 | 1026.654 | 0 |
| 1731967200 | 1046.1103 | -3.55 | -0.34 | 1050.13 | 1052.5706 | 1040.9694 | 0 |
| 1731708000 | 1049.6576 | -12.37 | -1.17 | 1051.9328 | 1060.2784 | 1048.3563 | 0 |
| 1731621600 | 1062.0319 | 8.34 | 0.79 | 1056.0974 | 1064.0684 | 1052.583 | 0 |
| 1731535200 | 1053.6943 | -4.02 | -0.38 | 1056.1771 | 1059.3602 | 1046.347 | 0 |
| 1731448800 | 1057.7173 | -26.74 | -2.47 | 1072.8167 | 1074.8385 | 1056.1331 | 0 |
| 1731362400 | 1084.4523 | 7.13 | 0.66 | 1085.4656 | 1089.8134 | 1084.1216 | 0 |
| 1731103200 | 1077.3188 | -7.91 | -0.73 | 1079.9473 | 1083.7648 | 1071.7898 | 0 |
| 1731016800 | 1085.2279 | 16.62 | 1.56 | 1074.5814 | 1089.8174 | 1074.3634 | 0 |
| 1730930400 | 1068.6098 | -9.83 | -0.91 | 1093.2883 | 1099.5592 | 1068.5724 | 0 |
| 1730844000 | 1078.4392 | -0.76 | -0.07 | 1075.0735 | 1081.224 | 1071.6275 | 0 |
| 1730757600 | 1079.1956 | 6.71 | 0.63 | 1078.8664 | 1082.7915 | 1076.8803 | 0 |
| 1730494800 | 1072.4822 | 4.17 | 0.39 | 1069.7503 | 1075.8359 | 1069.7503 | 0 |
| 1730408400 | 1068.3167 | -12.57 | -1.16 | 1072.05 | 1075.1732 | 1065.5023 | 0 |
| 1730322000 | 1080.891 | -13.84 | -1.26 | 1092.8408 | 1094.826 | 1080.3985 | 0 |
| 1730235600 | 1094.7302 | -5.15 | -0.47 | 1103.3185 | 1106.5634 | 1094.7245 | 0 |
| 1730149200 | 1099.882 | 14.1 | 1.30 | 1090.0749 | 1101.7681 | 1088.0886 | 0 |
| 1729890000 | 1085.7843 | 10.48 | 0.97 | 1077.2298 | 1088.1763 | 1076.2225 | 0 |
| 1729803600 | 1075.3041 | -7.15 | -0.66 | 1081.0036 | 1085.2279 | 1075.2574 | 0 |
| 1729717200 | 1082.4561 | 3.55 | 0.33 | 1082.7603 | 1086.4161 | 1075.6812 | 0 |
| 1729630800 | 1078.9079 | -5.77 | -0.53 | 1082.8719 | 1082.8835 | 1069.5552 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
