OMX Stockholm Industrial Goods and Services PI (SX5020PI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 4063.4214 | 0 | 0.00 | 4063.4214 | 4063.4214 | 4063.4214 | 0 |
| 1718917200 | 4063.4214 | 11.74 | 0.29 | 4054.1281 | 4066.9084 | 4040.6971 | 0 |
| 1718744400 | 4051.6824 | 14.98 | 0.37 | 4054.979 | 4054.979 | 4028.5503 | 0 |
| 1718658000 | 4036.6988 | 0.19 | 0.00 | 4053.0366 | 4064.9544 | 4013.2613 | 0 |
| 1718398800 | 4036.5098 | -75.95 | -1.85 | 4083.4624 | 4091.9714 | 4020.9384 | 0 |
| 1718312400 | 4112.4576 | -70.69 | -1.69 | 4187.9684 | 4189.5519 | 4108.7684 | 0 |
| 1718226000 | 4183.1431 | 76.88 | 1.87 | 4127.7868 | 4188.4966 | 4125.8679 | 0 |
| 1718139600 | 4106.2639 | -11.22 | -0.27 | 4142.307 | 4142.5674 | 4087.5025 | 0 |
| 1718053200 | 4117.485 | -33.03 | -0.80 | 4125.7951 | 4132.7025 | 4089.9033 | 0 |
| 1717794000 | 4150.5191 | 19.01 | 0.46 | 4139.5784 | 4159.9804 | 4119.0747 | 0 |
| 1717707600 | 4131.5129 | 0 | 0.00 | 4131.5129 | 4131.5129 | 4131.5129 | 0 |
| 1717621200 | 4131.5129 | 49.84 | 1.22 | 4110.1322 | 4131.5129 | 4102.0891 | 0 |
| 1717534800 | 4081.6743 | -37.35 | -0.91 | 4100.9354 | 4105.7144 | 4068.7161 | 0 |
| 1717448400 | 4119.0252 | -5.6 | -0.14 | 4165.4005 | 4168.3738 | 4107.4284 | 0 |
| 1717189200 | 4124.6278 | 19.44 | 0.47 | 4101.6559 | 4140.6507 | 4098.7559 | 0 |
| 1717102800 | 4105.1904 | 4.56 | 0.11 | 4085.4183 | 4111.0057 | 4085.4183 | 0 |
| 1717016400 | 4100.6352 | -56.4 | -1.36 | 4138.8599 | 4151.0681 | 4092.7671 | 0 |
| 1716930000 | 4157.0325 | -36.79 | -0.88 | 4194.4411 | 4199.3482 | 4141.3043 | 0 |
| 1716584400 | 4193.8181 | -15.27 | -0.36 | 4171.0662 | 4194.818 | 4165.3165 | 0 |
| 1716498000 | 4209.0883 | 33.7 | 0.81 | 4206.6184 | 4226.1011 | 4195.7874 | 0 |
| 1716411600 | 4175.3836 | 15.52 | 0.37 | 4163.5899 | 4190.7183 | 4156.78 | 0 |
| 1716325200 | 4159.8599 | 0.7 | 0.02 | 4154.5429 | 4159.8599 | 4138.985 | 0 |
| 1716238800 | 4159.1602 | 71.29 | 1.74 | 4115.6809 | 4159.1602 | 4112.6527 | 0 |
| 1715979600 | 4087.8684 | -1.19 | -0.03 | 4068.5862 | 4089.445 | 4059.2914 | 0 |
| 1715893200 | 4089.0567 | -39.89 | -0.97 | 4130.6977 | 4132.9622 | 4089.0567 | 0 |
| 1715806800 | 4128.9505 | 28.5 | 0.70 | 4120.588 | 4137.0943 | 4098.3124 | 0 |
| 1715720400 | 4100.452 | 18.92 | 0.46 | 4075.138 | 4100.452 | 4072.1714 | 0 |
| 1715634000 | 4081.5322 | -21.33 | -0.52 | 4086.9788 | 4089.3869 | 4066.6051 | 0 |
| 1715374800 | 4102.8603 | 59.09 | 1.46 | 4076.483 | 4109.8454 | 4074.8132 | 0 |
| 1715288400 | 4043.7655 | 0 | 0.00 | 4043.7655 | 4043.7655 | 4043.7655 | 0 |
| 1715202000 | 4043.7655 | 21.78 | 0.54 | 4031.4941 | 4058.3843 | 4031.4941 | 0 |
| 1715115600 | 4021.9832 | 49.5 | 1.25 | 3975.2374 | 4021.9832 | 3961.4883 | 0 |
| 1715029200 | 3972.4865 | 34.37 | 0.87 | 3954.4983 | 3973.4938 | 3939.5766 | 0 |
| 1714770000 | 3938.1205 | 21.97 | 0.56 | 3908.4044 | 3948.7062 | 3907.2365 | 0 |
| 1714683600 | 3916.1512 | -53.55 | -1.35 | 3940.9344 | 3943.5752 | 3911.1887 | 0 |
| 1714597200 | 3969.7047 | 0 | 0.00 | 3969.7047 | 3969.7047 | 3969.7047 | 0 |
| 1714510800 | 3969.7047 | -13.37 | -0.34 | 3984.2531 | 3985.1606 | 3948.1433 | 0 |
| 1714424400 | 3983.0754 | 27.23 | 0.69 | 3973.9107 | 3990.016 | 3967.021 | 0 |
| 1714165200 | 3955.8484 | 69.29 | 1.78 | 3926.7443 | 3961.84 | 3919.7925 | 0 |
| 1714078800 | 3886.5578 | -78.02 | -1.97 | 3918.2901 | 3928.0622 | 3857.3751 | 0 |
| 1713992400 | 3964.5759 | 88.55 | 2.28 | 3882.1271 | 3972.9931 | 3862.7718 | 0 |
| 1713906000 | 3876.027 | 44.72 | 1.17 | 3832.2374 | 3882.2679 | 3823.8393 | 0 |
| 1713819600 | 3831.3069 | -34.04 | -0.88 | 3881.6901 | 3884.6345 | 3828.7461 | 0 |
| 1713560400 | 3865.3425 | -56.66 | -1.44 | 3850.5201 | 3875.3156 | 3831.9817 | 0 |
| 1713474000 | 3922.0028 | 21.94 | 0.56 | 3935.6334 | 3935.6334 | 3891.3068 | 0 |
| 1713387600 | 3900.0644 | 18.76 | 0.48 | 3893.7108 | 3940.2021 | 3890.8578 | 0 |
| 1713301200 | 3881.3062 | -67.3 | -1.70 | 3877.1635 | 3898.4165 | 3868.037 | 0 |
| 1713214800 | 3948.6013 | 44.64 | 1.14 | 3941.1759 | 3991.957 | 3941.1759 | 0 |
| 1712955600 | 3903.9658 | 6.44 | 0.17 | 3960.1176 | 3971.0059 | 3899.5849 | 0 |
| 1712869200 | 3897.5218 | -53.2 | -1.35 | 3934.8916 | 3941.3717 | 3857.2151 | 0 |
| 1712782800 | 3950.718 | 20.43 | 0.52 | 3964.2385 | 3974.4404 | 3900.4293 | 0 |
| 1712696400 | 3930.2843 | -30.38 | -0.77 | 3958.3826 | 3961.6753 | 3918.8017 | 0 |
| 1712610000 | 3960.6665 | 33.64 | 0.86 | 3950.518 | 3977.8654 | 3940.6094 | 0 |
| 1712350800 | 3927.0274 | -15.46 | -0.39 | 3899.3204 | 3927.0274 | 3872.158 | 0 |
| 1712264400 | 3942.4886 | 19.23 | 0.49 | 3921.6845 | 3947.5318 | 3916.7814 | 0 |
| 1712178000 | 3923.2584 | 1.76 | 0.04 | 3902.933 | 3927.0961 | 3890.6643 | 0 |
| 1712091600 | 3921.4969 | 7.26 | 0.19 | 3950.6854 | 3960.2333 | 3912.2396 | 0 |
| 1712005200 | 3914.2326 | 0 | 0.00 | 3914.2326 | 3914.2326 | 3914.2326 | 0 |
| 1711659600 | 3914.2326 | -93.66 | -2.34 | 3965.8538 | 3972.9206 | 3913.6403 | 0 |
| 1711573200 | 4007.8912 | -15.14 | -0.38 | 4009.872 | 4030.044 | 3999.7247 | 0 |
| 1711486800 | 4023.0328 | 14 | 0.35 | 4010.8522 | 4026.3423 | 3993.7446 | 0 |
| 1711400400 | 4009.0372 | -30.24 | -0.75 | 4035.252 | 4044.0487 | 3997.5863 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
