OMX Stockholm All Share Cap PI (OMXSCAPPI)
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 |
|---|---|---|---|---|---|---|---|
| 1722373200 | 270.8929 | 1.35 | 0.50 | 270.71896 | 271.39832 | 270.4708 | 0 |
| 1722286800 | 269.54109 | 0.03 | 0.01 | 271.04672 | 271.84199 | 269.54109 | 0 |
| 1722027600 | 269.51027 | 1.64 | 0.61 | 267.98585 | 269.96606 | 267.56236 | 0 |
| 1721941200 | 267.86534 | -1.59 | -0.59 | 266.2435 | 267.94691 | 264.34785 | 0 |
| 1721854800 | 269.45463 | -2.22 | -0.82 | 269.93052 | 270.36618 | 269.01076 | 0 |
| 1721768400 | 271.67527 | -0.11 | -0.04 | 271.4824 | 273.31939 | 271.05623 | 0 |
| 1721682000 | 271.78032 | 2.5 | 0.93 | 270.51076 | 272.92603 | 270.17494 | 0 |
| 1721422800 | 269.28316 | -2.87 | -1.05 | 271.04636 | 271.36181 | 269.27418 | 0 |
| 1721336400 | 272.14936 | -0.04 | -0.02 | 271.02517 | 273.72465 | 270.08999 | 0 |
| 1721250000 | 272.19187 | -0.66 | -0.24 | 271.65649 | 272.31045 | 269.81018 | 0 |
| 1721163600 | 272.84989 | 1.1 | 0.40 | 270.4449 | 272.92327 | 270.4449 | 0 |
| 1721077200 | 271.75297 | -2.87 | -1.04 | 273.14416 | 273.72969 | 271.30584 | 0 |
| 1720818000 | 274.61957 | 6 | 2.23 | 270.0686 | 274.73221 | 269.55302 | 0 |
| 1720731600 | 268.6236 | 2.93 | 1.10 | 266.00931 | 268.94676 | 265.52911 | 0 |
| 1720645200 | 265.69612 | 1.35 | 0.51 | 264.08313 | 265.69612 | 263.98201 | 0 |
| 1720558800 | 264.348 | -1.8 | -0.68 | 265.9402 | 266.78994 | 264.07117 | 0 |
| 1720472400 | 266.15128 | 0.61 | 0.23 | 265.16922 | 266.82991 | 265.16922 | 0 |
| 1720213200 | 265.54432 | 0.44 | 0.17 | 266.9434 | 267.63094 | 265.05687 | 0 |
| 1720040400 | 265.10552 | 1.28 | 0.48 | 264.29872 | 266.06716 | 264.09963 | 0 |
| 1719954000 | 263.82684 | -2.04 | -0.77 | 264.48329 | 264.53233 | 262.84539 | 0 |
| 1719867600 | 265.86201 | 1.46 | 0.55 | 266.4658 | 266.47904 | 264.58111 | 0 |
| 1719608400 | 264.40215 | 1.05 | 0.40 | 264.61266 | 265.11986 | 263.61354 | 0 |
| 1719522000 | 263.35633 | -0.52 | -0.20 | 263.42093 | 264.3143 | 263.01858 | 0 |
| 1719435600 | 263.87845 | 0.46 | 0.18 | 264.95093 | 266.19835 | 262.71006 | 0 |
| 1719349200 | 263.41436 | -3.47 | -1.30 | 265.23791 | 265.23892 | 263.13799 | 0 |
| 1719262800 | 266.88826 | 1.65 | 0.62 | 263.03177 | 266.93325 | 262.94778 | 0 |
| 1719003600 | 265.23932 | 0 | 0.00 | 265.23932 | 265.23932 | 265.23932 | 0 |
| 1718917200 | 265.23932 | 1.56 | 0.59 | 263.93383 | 265.23932 | 263.89111 | 0 |
| 1718744400 | 263.67905 | 0.44 | 0.17 | 264.71507 | 264.71507 | 262.46844 | 0 |
| 1718658000 | 263.2389 | -0.24 | -0.09 | 264.32083 | 265.29463 | 261.87286 | 0 |
| 1718398800 | 263.47877 | -3.33 | -1.25 | 266.2628 | 266.50345 | 262.84202 | 0 |
| 1718312400 | 266.80996 | -4.47 | -1.65 | 270.78026 | 270.96884 | 266.80043 | 0 |
| 1718226000 | 271.28464 | 4.76 | 1.79 | 267.47204 | 271.7568 | 267.35512 | 0 |
| 1718139600 | 266.52211 | -0.89 | -0.33 | 268.5765 | 268.7423 | 265.58613 | 0 |
| 1718053200 | 267.40765 | -1.98 | -0.74 | 267.84459 | 268.23858 | 266.16085 | 0 |
| 1717794000 | 269.39256 | 0.3 | 0.11 | 269.29228 | 269.83533 | 267.32625 | 0 |
| 1717707600 | 269.0946 | 0 | 0.00 | 269.0946 | 269.0946 | 269.0946 | 0 |
| 1717621200 | 269.0946 | 2.11 | 0.79 | 268.509 | 269.11574 | 268.05441 | 0 |
| 1717534800 | 266.98296 | -1.95 | -0.72 | 268.35412 | 268.71174 | 266.53741 | 0 |
| 1717448400 | 268.9316 | 0.24 | 0.09 | 270.84832 | 270.87992 | 268.25213 | 0 |
| 1717189200 | 268.68849 | 1.34 | 0.50 | 266.92023 | 268.99819 | 266.43246 | 0 |
| 1717102800 | 267.34964 | 1.44 | 0.54 | 265.15314 | 267.61417 | 265.15314 | 0 |
| 1717016400 | 265.90801 | -4.03 | -1.49 | 268.79772 | 269.20551 | 265.90801 | 0 |
| 1716930000 | 269.93916 | -1.05 | -0.39 | 271.50954 | 271.97816 | 269.23394 | 0 |
| 1716584400 | 270.99282 | -1.12 | -0.41 | 269.5818 | 271.21219 | 269.30941 | 0 |
| 1716498000 | 272.11371 | 0.12 | 0.04 | 273.05012 | 273.29446 | 271.54428 | 0 |
| 1716411600 | 271.9929 | 0.31 | 0.12 | 271.42787 | 272.45181 | 271.08425 | 0 |
| 1716325200 | 271.67843 | -0.15 | -0.05 | 271.51529 | 271.79685 | 270.60845 | 0 |
| 1716238800 | 271.82749 | 3.17 | 1.18 | 270.03756 | 271.82749 | 269.90763 | 0 |
| 1715979600 | 268.65517 | -0.61 | -0.23 | 268.2957 | 268.78091 | 267.55559 | 0 |
| 1715893200 | 269.26265 | -1.41 | -0.52 | 271.02184 | 271.06686 | 269.06809 | 0 |
| 1715806800 | 270.67537 | 0.8 | 0.30 | 271.0767 | 271.74178 | 269.55763 | 0 |
| 1715720400 | 269.87544 | 1.91 | 0.71 | 268.17041 | 269.8759 | 267.87621 | 0 |
| 1715634000 | 267.96138 | -0.22 | -0.08 | 268.05786 | 268.10727 | 267.0933 | 0 |
| 1715374800 | 268.18241 | 3.94 | 1.49 | 266.31103 | 268.71973 | 266.31103 | 0 |
| 1715288400 | 264.23916 | 0 | 0.00 | 264.23916 | 264.23916 | 264.23916 | 0 |
| 1715202000 | 264.23916 | 0.03 | 0.01 | 264.27078 | 265.15913 | 264.13682 | 0 |
| 1715115600 | 264.20425 | 3.26 | 1.25 | 261.42338 | 264.20425 | 261.10202 | 0 |
| 1715029200 | 260.94495 | 2.11 | 0.82 | 259.67732 | 260.99494 | 258.89787 | 0 |
| 1714770000 | 258.8336 | 1.95 | 0.76 | 257.31095 | 259.71245 | 256.90361 | 0 |
| 1714683600 | 256.87972 | -2.89 | -1.11 | 258.43006 | 258.47403 | 256.6195 | 0 |
| 1714597200 | 259.76999 | 0 | 0.00 | 259.76999 | 259.76999 | 259.76999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
