OMX Stockholm Financial Services GI (SX3020GI)
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 |
|---|---|---|---|---|---|---|---|
| 1719262800 | 7542.5567 | 38.7 | 0.52 | 7411.5709 | 7557.8781 | 7406.5322 | 0 |
| 1719003600 | 7503.8569 | 0 | 0.00 | 7503.8569 | 7503.8569 | 7503.8569 | 0 |
| 1718917200 | 7503.8569 | 89.39 | 1.21 | 7470.5021 | 7512.2002 | 7467.5926 | 0 |
| 1718744400 | 7414.4648 | 0.59 | 0.01 | 7474.6053 | 7474.6053 | 7364.7193 | 0 |
| 1718658000 | 7413.8784 | 6.94 | 0.09 | 7428.0987 | 7471.5549 | 7367.412 | 0 |
| 1718398800 | 7406.9413 | -96.37 | -1.28 | 7501.5777 | 7515.1214 | 7383.565 | 0 |
| 1718312400 | 7503.3147 | -186.91 | -2.43 | 7692.6669 | 7696.0639 | 7503.3147 | 0 |
| 1718226000 | 7690.2289 | 247.15 | 3.32 | 7486.1329 | 7713.6569 | 7480.6788 | 0 |
| 1718139600 | 7443.0767 | -34.91 | -0.47 | 7530.3548 | 7532.7392 | 7417.7311 | 0 |
| 1718053200 | 7477.989 | -60.28 | -0.80 | 7484.1067 | 7499.4935 | 7444.7848 | 0 |
| 1717794000 | 7538.2718 | -28.45 | -0.38 | 7542.001 | 7569.6848 | 7469.1333 | 0 |
| 1717707600 | 7566.7211 | 0 | 0.00 | 7566.7211 | 7566.7211 | 7566.7211 | 0 |
| 1717621200 | 7566.7211 | 103.94 | 1.39 | 7537.4769 | 7580.654 | 7523.3264 | 0 |
| 1717534800 | 7462.7776 | -38.67 | -0.52 | 7474.3164 | 7517.8779 | 7448.7262 | 0 |
| 1717448400 | 7501.4465 | 17.34 | 0.23 | 7576.9528 | 7576.9528 | 7475.6598 | 0 |
| 1717189200 | 7484.1113 | 5.41 | 0.07 | 7454.5545 | 7509.9661 | 7426.2417 | 0 |
| 1717102800 | 7478.7032 | 2.2 | 0.03 | 7442.6939 | 7489.8328 | 7432.5136 | 0 |
| 1717016400 | 7476.499 | -121.84 | -1.60 | 7545.8176 | 7554.4494 | 7464.0554 | 0 |
| 1716930000 | 7598.3407 | -59.42 | -0.78 | 7692.0767 | 7696.722 | 7576.9535 | 0 |
| 1716584400 | 7657.7597 | 5.88 | 0.08 | 7587.6569 | 7670.9731 | 7570.2957 | 0 |
| 1716498000 | 7651.8815 | -13.8 | -0.18 | 7698.1071 | 7704.2173 | 7642.708 | 0 |
| 1716411600 | 7665.6767 | -17.38 | -0.23 | 7692.2532 | 7697.8871 | 7655.4362 | 0 |
| 1716325200 | 7683.0551 | 34.76 | 0.45 | 7674.3797 | 7701.01 | 7651.0748 | 0 |
| 1716238800 | 7648.2969 | 137.78 | 1.83 | 7575.6302 | 7648.9381 | 7566.8465 | 0 |
| 1715979600 | 7510.5175 | -54.9 | -0.73 | 7512.6711 | 7524.1737 | 7478.684 | 0 |
| 1715893200 | 7565.4159 | -64.5 | -0.85 | 7657.6298 | 7661.5185 | 7534.5584 | 0 |
| 1715806800 | 7629.9135 | 77.39 | 1.02 | 7599.1991 | 7632.9596 | 7542.988 | 0 |
| 1715720400 | 7552.5239 | 49.79 | 0.66 | 7522.5763 | 7573.1722 | 7518.5167 | 0 |
| 1715634000 | 7502.7349 | 9.23 | 0.12 | 7497.6118 | 7502.7349 | 7438.9362 | 0 |
| 1715374800 | 7493.5092 | 150.51 | 2.05 | 7419.7995 | 7521.2689 | 7416.5473 | 0 |
| 1715288400 | 7342.9981 | 0 | 0.00 | 7342.9981 | 7342.9981 | 7342.9981 | 0 |
| 1715202000 | 7342.9981 | 16.77 | 0.23 | 7329.5215 | 7362.5032 | 7322.7145 | 0 |
| 1715115600 | 7326.229 | 124.02 | 1.72 | 7241.1997 | 7326.229 | 7232.5076 | 0 |
| 1715029200 | 7202.2058 | 77.12 | 1.08 | 7156.8095 | 7212.4667 | 7124.413 | 0 |
| 1714770000 | 7125.0821 | 95.43 | 1.36 | 7053.6398 | 7159.9514 | 7038.7116 | 0 |
| 1714683600 | 7029.6521 | -80.44 | -1.13 | 7070.3298 | 7070.4353 | 6982.4334 | 0 |
| 1714597200 | 7110.0884 | 0 | 0.00 | 7110.0884 | 7110.0884 | 7110.0884 | 0 |
| 1714510800 | 7110.0884 | 27.4 | 0.39 | 7088.0729 | 7110.0884 | 7046.0376 | 0 |
| 1714424400 | 7082.6897 | 65.42 | 0.93 | 7070.5462 | 7093.9874 | 7050.0559 | 0 |
| 1714165200 | 7017.2712 | 140.59 | 2.04 | 6976.2132 | 7047.8515 | 6966.2367 | 0 |
| 1714078800 | 6876.6763 | -114.66 | -1.64 | 6981.0704 | 6998.4831 | 6842.4883 | 0 |
| 1713992400 | 6991.3359 | -34.23 | -0.49 | 7059.8701 | 7063.0356 | 6971.0398 | 0 |
| 1713906000 | 7025.5609 | 163.45 | 2.38 | 6977.6397 | 7030.7302 | 6956.7073 | 0 |
| 1713819600 | 6862.1091 | 54.17 | 0.80 | 6885.7561 | 6888.4733 | 6805.264 | 0 |
| 1713560400 | 6807.9388 | -28.11 | -0.41 | 6763.3371 | 6823.4693 | 6725.882 | 0 |
| 1713474000 | 6836.0446 | -101.26 | -1.46 | 6879.13 | 6894.7849 | 6766.8343 | 0 |
| 1713387600 | 6937.2998 | 34.59 | 0.50 | 6927.3807 | 6995.824 | 6927.3807 | 0 |
| 1713301200 | 6902.706 | -146.92 | -2.08 | 6906.5334 | 6966.2208 | 6886.1086 | 0 |
| 1713214800 | 7049.6232 | 22.93 | 0.33 | 7051.5247 | 7118.0512 | 7040.2442 | 0 |
| 1712955600 | 7026.6943 | -3.52 | -0.05 | 7163.577 | 7175.4422 | 7004.6624 | 0 |
| 1712869200 | 7030.2174 | -42.85 | -0.61 | 7063.9232 | 7071.4411 | 6950.5103 | 0 |
| 1712782800 | 7073.0635 | -24.29 | -0.34 | 7145.1907 | 7203.7986 | 6990.4991 | 0 |
| 1712696400 | 7097.3493 | -65.22 | -0.91 | 7152.5601 | 7182.3437 | 7092.3177 | 0 |
| 1712610000 | 7162.5689 | 51.94 | 0.73 | 7130.3707 | 7181.4653 | 7067.6098 | 0 |
| 1712350800 | 7110.6261 | -124.82 | -1.73 | 7106.7936 | 7127.9589 | 7034.5645 | 0 |
| 1712264400 | 7235.4444 | 11.85 | 0.16 | 7218.3963 | 7254.7381 | 7211.5311 | 0 |
| 1712178000 | 7223.599 | 10.67 | 0.15 | 7204.317 | 7245.5795 | 7185.0577 | 0 |
| 1712091600 | 7212.9325 | -45.4 | -0.63 | 7272.4698 | 7347.0339 | 7178.9121 | 0 |
| 1712005200 | 7258.3345 | 0 | 0.00 | 7258.3345 | 7258.3345 | 7258.3345 | 0 |
| 1711659600 | 7258.3345 | -42.3 | -0.58 | 7311.2333 | 7322.6565 | 7237.2801 | 0 |
| 1711573200 | 7300.6381 | -7.58 | -0.10 | 7322.7262 | 7342.5079 | 7290.1281 | 0 |
| 1711486800 | 7308.2218 | -20.81 | -0.28 | 7345.5399 | 7372.6015 | 7302.5532 | 0 |
| 1711400400 | 7329.0343 | 3.17 | 0.04 | 7328.4791 | 7358.5077 | 7296.8875 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
