OMX Stockholm Mid Cap GI (OMXSMCGI)
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 | 905.83582 | 8.88 | 0.99 | 899.57693 | 907.33828 | 899.57693 | 0 |
| 1721941200 | 896.96043 | -4.01 | -0.44 | 893.30551 | 897.46733 | 888.68307 | 0 |
| 1721854800 | 900.9677 | -5.28 | -0.58 | 901.9878 | 903.75747 | 899.93025 | 0 |
| 1721768400 | 906.24649 | -1.74 | -0.19 | 910.11109 | 910.74764 | 904.95437 | 0 |
| 1721682000 | 907.98833 | 1.9 | 0.21 | 906.03715 | 909.74145 | 904.64646 | 0 |
| 1721422800 | 906.08887 | -8.84 | -0.97 | 914.31 | 914.96271 | 905.60976 | 0 |
| 1721336400 | 914.92529 | -1.9 | -0.21 | 910.8622 | 918.59952 | 908.76567 | 0 |
| 1721250000 | 916.82978 | -3.2 | -0.35 | 916.77585 | 918.15843 | 913.05595 | 0 |
| 1721163600 | 920.02898 | 13.91 | 1.54 | 905.33197 | 920.02898 | 905.07208 | 0 |
| 1721077200 | 906.11498 | -5.27 | -0.58 | 907.71783 | 910.03691 | 904.81355 | 0 |
| 1720818000 | 911.38793 | 19.92 | 2.23 | 894.6306 | 911.67889 | 893.98966 | 0 |
| 1720731600 | 891.46988 | 9.86 | 1.12 | 881.91102 | 891.51954 | 881.05046 | 0 |
| 1720645200 | 881.61027 | 1.4 | 0.16 | 880.05914 | 883.83432 | 879.96033 | 0 |
| 1720558800 | 880.20675 | -2.36 | -0.27 | 883.55782 | 887.07522 | 880.20675 | 0 |
| 1720472400 | 882.57018 | 3.27 | 0.37 | 877.78633 | 884.37902 | 877.59344 | 0 |
| 1720213200 | 879.29521 | 1.34 | 0.15 | 880.36082 | 882.72728 | 878.23261 | 0 |
| 1720040400 | 877.95746 | 4.75 | 0.54 | 874.76442 | 879.0088 | 873.29002 | 0 |
| 1719954000 | 873.20272 | -4.05 | -0.46 | 875.25397 | 875.25397 | 869.45824 | 0 |
| 1719867600 | 877.25518 | 5.02 | 0.58 | 878.92234 | 878.92234 | 873.63946 | 0 |
| 1719608400 | 872.23937 | -4.3 | -0.49 | 878.4153 | 878.4153 | 871.83504 | 0 |
| 1719522000 | 876.54157 | 6.49 | 0.75 | 870.58829 | 876.62517 | 870.58829 | 0 |
| 1719435600 | 870.05186 | -1.32 | -0.15 | 874.03595 | 877.99768 | 867.67322 | 0 |
| 1719349200 | 871.36768 | -9.68 | -1.10 | 878.95779 | 878.95779 | 871.36768 | 0 |
| 1719262800 | 881.04935 | 2.62 | 0.30 | 872.03785 | 881.0986 | 871.58136 | 0 |
| 1719003600 | 878.42523 | 0 | 0.00 | 878.42523 | 878.42523 | 878.42523 | 0 |
| 1718917200 | 878.42523 | 1.94 | 0.22 | 875.37649 | 880.8516 | 875.3684 | 0 |
| 1718744400 | 876.48696 | 2.09 | 0.24 | 881.32646 | 881.48673 | 873.93006 | 0 |
| 1718658000 | 874.40043 | -5.59 | -0.64 | 879.27561 | 882.17632 | 871.1421 | 0 |
| 1718398800 | 879.99315 | -13.77 | -1.54 | 894.03122 | 894.03122 | 877.47488 | 0 |
| 1718312400 | 893.76732 | -13.98 | -1.54 | 904.58604 | 906.43499 | 893.76732 | 0 |
| 1718226000 | 907.7434 | 18.06 | 2.03 | 893.74677 | 909.79366 | 890.62883 | 0 |
| 1718139600 | 889.6865 | -4.95 | -0.55 | 896.66289 | 898.24807 | 888.29384 | 0 |
| 1718053200 | 894.63654 | 0.29 | 0.03 | 893.07425 | 894.63654 | 891.03025 | 0 |
| 1717794000 | 894.34514 | 0.45 | 0.05 | 897.26608 | 898.61084 | 889.96379 | 0 |
| 1717707600 | 893.89778 | 0 | 0.00 | 893.89778 | 893.89778 | 893.89778 | 0 |
| 1717621200 | 893.89778 | 3.99 | 0.45 | 894.73861 | 897.30869 | 890.3821 | 0 |
| 1717534800 | 889.91169 | -6.07 | -0.68 | 895.58326 | 896.54576 | 889.47432 | 0 |
| 1717448400 | 895.98204 | -5.17 | -0.57 | 903.79236 | 903.84143 | 894.79941 | 0 |
| 1717189200 | 901.15361 | 8 | 0.90 | 890.86645 | 902.00107 | 889.49043 | 0 |
| 1717102800 | 893.1575 | 12.5 | 1.42 | 877.68441 | 894.03335 | 877.68441 | 0 |
| 1717016400 | 880.65403 | -7.07 | -0.80 | 887.18412 | 888.24261 | 880.65403 | 0 |
| 1716930000 | 887.72448 | 8 | 0.91 | 885.00976 | 891.92294 | 884.42258 | 0 |
| 1716584400 | 879.72781 | 2.15 | 0.24 | 874.52523 | 880.65917 | 873.17472 | 0 |
| 1716498000 | 877.58002 | 3.92 | 0.45 | 877.73102 | 882.36137 | 876.28045 | 0 |
| 1716411600 | 873.66411 | 2.85 | 0.33 | 871.16657 | 875.11583 | 871.16657 | 0 |
| 1716325200 | 870.81817 | -1.74 | -0.20 | 872.6597 | 873.24449 | 868.43746 | 0 |
| 1716238800 | 872.55381 | 10.82 | 1.26 | 866.62472 | 872.75938 | 866.53489 | 0 |
| 1715979600 | 861.73517 | 1.66 | 0.19 | 859.99079 | 861.88535 | 857.26335 | 0 |
| 1715893200 | 860.07965 | 0.25 | 0.03 | 862.68364 | 862.68364 | 858.27905 | 0 |
| 1715806800 | 859.83152 | 3.62 | 0.42 | 860.86361 | 863.71191 | 858.62245 | 0 |
| 1715720400 | 856.20767 | 11.39 | 1.35 | 848.24983 | 856.20767 | 847.3317 | 0 |
| 1715634000 | 844.81677 | 2.6 | 0.31 | 842.50229 | 844.90417 | 840.94608 | 0 |
| 1715374800 | 842.21579 | 11.93 | 1.44 | 837.40727 | 842.21579 | 837.40727 | 0 |
| 1715288400 | 830.29052 | 0 | 0.00 | 830.29052 | 830.29052 | 830.29052 | 0 |
| 1715202000 | 830.29052 | 3.96 | 0.48 | 827.83031 | 833.2165 | 827.50821 | 0 |
| 1715115600 | 826.32633 | 6.69 | 0.82 | 816.35816 | 826.4364 | 816.35816 | 0 |
| 1715029200 | 819.63729 | 5.24 | 0.64 | 815.54661 | 820.41684 | 815.54661 | 0 |
| 1714770000 | 814.39923 | 15.87 | 1.99 | 807.67586 | 814.71187 | 806.26102 | 0 |
| 1714683600 | 798.53379 | -6.95 | -0.86 | 803.28439 | 803.28439 | 796.96403 | 0 |
| 1714597200 | 805.48868 | 0 | 0.00 | 805.48868 | 805.48868 | 805.48868 | 0 |
| 1714510800 | 805.48868 | 5.03 | 0.63 | 801.62163 | 805.48868 | 800.52756 | 0 |
| 1714424400 | 800.45731 | 9.72 | 1.23 | 793.13357 | 800.45731 | 791.85663 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
