OMX Stockholm Consumer Products and Services GI (SX4020GI)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1723669200 | 2698.1672 | 20.19 | 0.75 | 2687.0533 | 2718.1988 | 2685.5052 | 0 |
| 1723582800 | 2677.9799 | 8.56 | 0.32 | 2681.1412 | 2683.2921 | 2644.0494 | 0 |
| 1723496400 | 2669.4149 | -22.68 | -0.84 | 2712.169 | 2712.169 | 2669.0055 | 0 |
| 1723237200 | 2692.0931 | 8.88 | 0.33 | 2707.5723 | 2731.6228 | 2685.6685 | 0 |
| 1723150800 | 2683.2094 | -22.47 | -0.83 | 2663.7226 | 2690.7576 | 2651.6889 | 0 |
| 1723064400 | 2705.6809 | 60.1 | 2.27 | 2675.8694 | 2718.784 | 2675.8694 | 0 |
| 1722978000 | 2645.5784 | -7.62 | -0.29 | 2690.6732 | 2703.2942 | 2614.8744 | 0 |
| 1722891600 | 2653.1962 | -75.4 | -2.76 | 2588.0306 | 2661.2885 | 2588.0306 | 0 |
| 1722632400 | 2728.6002 | -90.43 | -3.21 | 2767.1581 | 2786.7363 | 2725.6496 | 0 |
| 1722546000 | 2819.0266 | -62.34 | -2.16 | 2881.8705 | 2884.7684 | 2817.022 | 0 |
| 1722459600 | 2881.3634 | 12.13 | 0.42 | 2896.3445 | 2912.935 | 2881.3634 | 0 |
| 1722373200 | 2869.2312 | -7.37 | -0.26 | 2880.25 | 2881.9163 | 2855.8255 | 0 |
| 1722286800 | 2876.6009 | -0.44 | -0.02 | 2900.5043 | 2900.6948 | 2872.7808 | 0 |
| 1722027600 | 2877.0425 | 20.66 | 0.72 | 2855.7588 | 2886.4386 | 2855.7588 | 0 |
| 1721941200 | 2856.3871 | -0.35 | -0.01 | 2812.1436 | 2856.7032 | 2803.0643 | 0 |
| 1721854800 | 2856.739 | 15.95 | 0.56 | 2854.6651 | 2868.268 | 2838.9531 | 0 |
| 1721768400 | 2840.7882 | -9.39 | -0.33 | 2852.6822 | 2870.4434 | 2834.7968 | 0 |
| 1721682000 | 2850.1814 | -8.77 | -0.31 | 2877.0482 | 2886.2431 | 2842.1922 | 0 |
| 1721422800 | 2858.9555 | -42.45 | -1.46 | 2904.8681 | 2904.8681 | 2858.9555 | 0 |
| 1721336400 | 2901.4074 | -42.44 | -1.44 | 2860.3032 | 2927.8573 | 2847.276 | 0 |
| 1721250000 | 2943.8508 | 46.47 | 1.60 | 2891.8212 | 2943.8508 | 2873.3891 | 0 |
| 1721163600 | 2897.3782 | -7.27 | -0.25 | 2884.0867 | 2905.2294 | 2873.9627 | 0 |
| 1721077200 | 2904.6443 | -44.4 | -1.51 | 2935.4775 | 2945.1005 | 2897.8989 | 0 |
| 1720818000 | 2949.0478 | 54.58 | 1.89 | 2896.6845 | 2949.0478 | 2883.2521 | 0 |
| 1720731600 | 2894.4638 | 75.47 | 2.68 | 2826.9788 | 2898.5962 | 2822.6323 | 0 |
| 1720645200 | 2818.9916 | 6.39 | 0.23 | 2825.4856 | 2839.5621 | 2816.0278 | 0 |
| 1720558800 | 2812.6014 | -32.98 | -1.16 | 2851.8449 | 2853.2966 | 2812.6014 | 0 |
| 1720472400 | 2845.5781 | 19.33 | 0.68 | 2820.2256 | 2856.4215 | 2820.2256 | 0 |
| 1720213200 | 2826.2475 | 18.04 | 0.64 | 2824.5355 | 2855.5341 | 2822.3959 | 0 |
| 1720040400 | 2808.2114 | 39.84 | 1.44 | 2772.4316 | 2811.4044 | 2771.7408 | 0 |
| 1719954000 | 2768.3727 | -22.3 | -0.80 | 2777.6388 | 2783.3291 | 2759.8104 | 0 |
| 1719867600 | 2790.6769 | 16.09 | 0.58 | 2820.5856 | 2820.5856 | 2780.6969 | 0 |
| 1719608400 | 2774.5839 | -22.95 | -0.82 | 2802.8413 | 2809.3761 | 2766.9942 | 0 |
| 1719522000 | 2797.5378 | -11.54 | -0.41 | 2806.0077 | 2811.4512 | 2792.9172 | 0 |
| 1719435600 | 2809.0771 | 12.79 | 0.46 | 2806.3136 | 2826.8788 | 2790.9713 | 0 |
| 1719349200 | 2796.2887 | -94.27 | -3.26 | 2864.1797 | 2870.0813 | 2796.2887 | 0 |
| 1719262800 | 2890.5558 | 23.83 | 0.83 | 2853.2008 | 2894.7103 | 2853.2008 | 0 |
| 1719003600 | 2866.7306 | 0 | 0.00 | 2866.7306 | 2866.7306 | 2866.7306 | 0 |
| 1718917200 | 2866.7306 | 12.58 | 0.44 | 2846.6821 | 2867.4907 | 2845.1976 | 0 |
| 1718744400 | 2854.1482 | -9.57 | -0.33 | 2883.8384 | 2883.8384 | 2842.478 | 0 |
| 1718658000 | 2863.7175 | -30.19 | -1.04 | 2876.0257 | 2889.91 | 2850.9449 | 0 |
| 1718398800 | 2893.9095 | -80.81 | -2.72 | 2960.5419 | 2961.3963 | 2889.9511 | 0 |
| 1718312400 | 2974.724 | -47.52 | -1.57 | 3008.5143 | 3012.0315 | 2969.9951 | 0 |
| 1718226000 | 3022.2416 | 54.77 | 1.85 | 2970.2297 | 3045.6506 | 2960.2863 | 0 |
| 1718139600 | 2967.4758 | 22.26 | 0.76 | 2968.3095 | 2983.2622 | 2959.9598 | 0 |
| 1718053200 | 2945.2127 | -25.85 | -0.87 | 2952.7332 | 2952.7345 | 2943.5518 | 0 |
| 1717794000 | 2971.0667 | 12.51 | 0.42 | 2966.2048 | 2994.3457 | 2945.1392 | 0 |
| 1717707600 | 2958.5518 | 0 | 0.00 | 2958.5518 | 2958.5518 | 2958.5518 | 0 |
| 1717621200 | 2958.5518 | -27.35 | -0.92 | 2995.2965 | 2997.4689 | 2946.7804 | 0 |
| 1717534800 | 2985.9063 | -16.41 | -0.55 | 3016.1538 | 3028.215 | 2981.5989 | 0 |
| 1717448400 | 3002.319 | -13.33 | -0.44 | 3046.9482 | 3049.1329 | 2997.7813 | 0 |
| 1717189200 | 3015.652 | -1.59 | -0.05 | 3010.9435 | 3020.8057 | 2992.9092 | 0 |
| 1717102800 | 3017.2392 | 49.48 | 1.67 | 2967.8509 | 3023.2384 | 2967.8509 | 0 |
| 1717016400 | 2967.7555 | -67.46 | -2.22 | 3027.5127 | 3028.6223 | 2967.7555 | 0 |
| 1716930000 | 3035.2105 | 12.69 | 0.42 | 3033.6846 | 3054.9264 | 3028.3403 | 0 |
| 1716584400 | 3022.5206 | -15.71 | -0.52 | 3005.5049 | 3030.6528 | 2996.1295 | 0 |
| 1716498000 | 3038.2345 | -69.9 | -2.25 | 3075.0283 | 3082.4919 | 3038.2345 | 0 |
| 1716411600 | 3108.1371 | -11.51 | -0.37 | 3111.7089 | 3122.7217 | 3104.5707 | 0 |
| 1716325200 | 3119.6433 | -33.04 | -1.05 | 3135.8476 | 3138.3175 | 3115.9359 | 0 |
| 1716238800 | 3152.6822 | 11.36 | 0.36 | 3158.4653 | 3158.4653 | 3141.6336 | 0 |
| 1715979600 | 3141.3236 | -0.95 | -0.03 | 3134.426 | 3142.6961 | 3117.3939 | 0 |
| 1715893200 | 3142.277 | -0.49 | -0.02 | 3149.2104 | 3153.2339 | 3126.9769 | 0 |
| 1715806800 | 3142.7669 | -1.85 | -0.06 | 3163.9854 | 3189.2374 | 3141.2059 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
