OMX Stockholm Basic Materials GI (SX55GI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720213200 | 3902.6236 | 0.02 | 0.00 | 3952.3587 | 3955.387 | 3897.5404 | 0 |
| 1720040400 | 3902.6039 | 40.28 | 1.04 | 3886.6486 | 3917.5158 | 3884.1334 | 0 |
| 1719954000 | 3862.3242 | -47.19 | -1.21 | 3879.4723 | 3881.0163 | 3853.8131 | 0 |
| 1719867600 | 3909.5168 | 12.56 | 0.32 | 3935.5785 | 3935.5785 | 3898.3553 | 0 |
| 1719608400 | 3896.9577 | 25.1 | 0.65 | 3893.2232 | 3909.7799 | 3882.2262 | 0 |
| 1719522000 | 3871.8546 | 6.77 | 0.18 | 3868.1225 | 3883.6999 | 3854.0049 | 0 |
| 1719435600 | 3865.0858 | -30.41 | -0.78 | 3894.9728 | 3928.0179 | 3858.195 | 0 |
| 1719349200 | 3895.4913 | -48.19 | -1.22 | 3931.6024 | 3931.6024 | 3885.9203 | 0 |
| 1719262800 | 3943.6844 | -11.88 | -0.30 | 3911.536 | 3954.981 | 3907.0941 | 0 |
| 1719003600 | 3955.5604 | 0 | 0.00 | 3955.5604 | 3955.5604 | 3955.5604 | 0 |
| 1718917200 | 3955.5604 | 68.42 | 1.76 | 3910.1472 | 3955.7646 | 3910.1472 | 0 |
| 1718744400 | 3887.1432 | 1.8 | 0.05 | 3891.8028 | 3892.757 | 3853.3092 | 0 |
| 1718658000 | 3885.3427 | 3.45 | 0.09 | 3885.8886 | 3896.6074 | 3851.3775 | 0 |
| 1718398800 | 3881.8898 | -68.66 | -1.74 | 3938.7534 | 3942.7737 | 3868.9664 | 0 |
| 1718312400 | 3950.5448 | -36.84 | -0.92 | 3956.2172 | 3984.2011 | 3939.859 | 0 |
| 1718226000 | 3987.3798 | 26.04 | 0.66 | 3965.858 | 4004.074 | 3960.7056 | 0 |
| 1718139600 | 3961.3431 | -53.64 | -1.34 | 3988.7092 | 3988.8326 | 3939.7883 | 0 |
| 1718053200 | 4014.9871 | -1.75 | -0.04 | 4014.3116 | 4014.9871 | 3997.5424 | 0 |
| 1717794000 | 4016.7392 | -10.05 | -0.25 | 4024.4168 | 4028.6212 | 3980.5871 | 0 |
| 1717707600 | 4026.7923 | 0 | 0.00 | 4026.7923 | 4026.7923 | 4026.7923 | 0 |
| 1717621200 | 4026.7923 | -2.88 | -0.07 | 4039.1452 | 4050.8566 | 4007.8762 | 0 |
| 1717534800 | 4029.6764 | -52.98 | -1.30 | 4073.1884 | 4073.1884 | 4024.2168 | 0 |
| 1717448400 | 4082.6561 | -44.12 | -1.07 | 4170.9143 | 4170.9143 | 4075.1703 | 0 |
| 1717189200 | 4126.7753 | 17.1 | 0.42 | 4101.4955 | 4128.3309 | 4089.0201 | 0 |
| 1717102800 | 4109.68 | 17.14 | 0.42 | 4065.9532 | 4110.4706 | 4065.9532 | 0 |
| 1717016400 | 4092.5444 | -61.59 | -1.48 | 4138.0451 | 4141.7392 | 4083.5393 | 0 |
| 1716930000 | 4154.1319 | 2.71 | 0.07 | 4164.1035 | 4181.4264 | 4140.5667 | 0 |
| 1716584400 | 4151.4185 | -34.7 | -0.83 | 4152.8871 | 4168.4142 | 4141.178 | 0 |
| 1716498000 | 4186.1197 | -19 | -0.45 | 4209.4576 | 4236.8594 | 4186.073 | 0 |
| 1716411600 | 4205.1166 | -75.15 | -1.76 | 4269.8612 | 4277.4678 | 4205.1166 | 0 |
| 1716325200 | 4280.2662 | 44.88 | 1.06 | 4227.5409 | 4280.2662 | 4227.4394 | 0 |
| 1716238800 | 4235.3903 | 57.36 | 1.37 | 4204.4732 | 4235.3903 | 4200.4161 | 0 |
| 1715979600 | 4178.0293 | 16.93 | 0.41 | 4160.2004 | 4178.5914 | 4134.8992 | 0 |
| 1715893200 | 4161.1009 | -18.96 | -0.45 | 4180.5304 | 4180.5304 | 4145.4484 | 0 |
| 1715806800 | 4180.0604 | -12.45 | -0.30 | 4218.3117 | 4233.4534 | 4179.8762 | 0 |
| 1715720400 | 4192.5105 | 50.05 | 1.21 | 4141.6715 | 4192.5105 | 4141.6715 | 0 |
| 1715634000 | 4142.4622 | -23.55 | -0.57 | 4158.5174 | 4161.5674 | 4120.3779 | 0 |
| 1715374800 | 4166.015 | 55.36 | 1.35 | 4155.1175 | 4185.5792 | 4150.2824 | 0 |
| 1715288400 | 4110.6583 | 0 | 0.00 | 4110.6583 | 4110.6583 | 4110.6583 | 0 |
| 1715202000 | 4110.6583 | -20.61 | -0.50 | 4135.2377 | 4140.4579 | 4110.6583 | 0 |
| 1715115600 | 4131.2719 | 42.29 | 1.03 | 4095.6545 | 4131.2719 | 4085.9716 | 0 |
| 1715029200 | 4088.9832 | 27.49 | 0.68 | 4085.1811 | 4102.387 | 4082.3448 | 0 |
| 1714770000 | 4061.4947 | 9.34 | 0.23 | 4072.6346 | 4096.009 | 4050.0791 | 0 |
| 1714683600 | 4052.1572 | -31.29 | -0.77 | 4084.4606 | 4085.9027 | 4045.5807 | 0 |
| 1714597200 | 4083.4463 | 0 | 0.00 | 4083.4463 | 4083.4463 | 4083.4463 | 0 |
| 1714510800 | 4083.4463 | 4.63 | 0.11 | 4083.3913 | 4085.941 | 4055.8154 | 0 |
| 1714424400 | 4078.8191 | 83.93 | 2.10 | 4031.8545 | 4078.8191 | 4025.4063 | 0 |
| 1714165200 | 3994.8878 | 43.85 | 1.11 | 3970.3471 | 4033.3642 | 3961.4667 | 0 |
| 1714078800 | 3951.0358 | -0.02 | -0.00 | 3966.1828 | 3983.189 | 3916.2354 | 0 |
| 1713992400 | 3951.0598 | 28.28 | 0.72 | 3987.8681 | 3987.9029 | 3945.3514 | 0 |
| 1713906000 | 3922.782 | 3.01 | 0.08 | 3907.8972 | 3935.6637 | 3896.308 | 0 |
| 1713819600 | 3919.7713 | 4.11 | 0.10 | 3929.4533 | 3945.7881 | 3912.285 | 0 |
| 1713560400 | 3915.6618 | -6.82 | -0.17 | 3889.1855 | 3915.6618 | 3874.6181 | 0 |
| 1713474000 | 3922.4794 | 9.42 | 0.24 | 3918.6911 | 3929.2608 | 3902.4224 | 0 |
| 1713387600 | 3913.0594 | 8.3 | 0.21 | 3911.857 | 3948.8818 | 3906.6179 | 0 |
| 1713301200 | 3904.7597 | -74.18 | -1.86 | 3916.4512 | 3922.3324 | 3881.4371 | 0 |
| 1713214800 | 3978.9445 | 0.08 | 0.00 | 3983.7006 | 4013.205 | 3971.5051 | 0 |
| 1712955600 | 3978.86 | 6.98 | 0.18 | 4025.9264 | 4039.3902 | 3976.1209 | 0 |
| 1712869200 | 3971.8789 | -49.04 | -1.22 | 4029.6185 | 4030.1877 | 3955.3948 | 0 |
| 1712782800 | 4020.9217 | -5.37 | -0.13 | 4062.3479 | 4087.0763 | 4005.0599 | 0 |
| 1712696400 | 4026.2867 | 13.41 | 0.33 | 4039.0403 | 4045.7566 | 4023.4947 | 0 |
| 1712610000 | 4012.8801 | -0.45 | -0.01 | 4012.2536 | 4023.1216 | 3995.7685 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
