OMX Helsinki Personal Care Drug and Grocery Stores PI (HX4520PI)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 1034.2891 | -6.99 | -0.67 | 1037.844 | 1040.0569 | 1029.1675 | 0 |
| 1719262800 | 1041.2795 | 5.5 | 0.53 | 1028.0891 | 1041.2795 | 1026.1375 | 0 |
| 1719003600 | 1035.7755 | 0 | 0.00 | 1035.7755 | 1035.7755 | 1035.7755 | 0 |
| 1718917200 | 1035.7755 | -6.73 | -0.65 | 1030.68 | 1041.2537 | 1030.68 | 0 |
| 1718744400 | 1042.5015 | 19.51 | 1.91 | 1023.9504 | 1042.5015 | 1016.1489 | 0 |
| 1718658000 | 1022.9889 | 5.97 | 0.59 | 1017.3711 | 1027.5324 | 1015.567 | 0 |
| 1718398800 | 1017.0202 | 10.86 | 1.08 | 1008.8074 | 1022.7261 | 1008.8074 | 0 |
| 1718312400 | 1006.1582 | -4.63 | -0.46 | 1005.2857 | 1006.1582 | 997.77371 | 0 |
| 1718226000 | 1010.7907 | 8.53 | 0.85 | 1001.1785 | 1014.1086 | 996.60638 | 0 |
| 1718139600 | 1002.2569 | -7.1 | -0.70 | 1009.7107 | 1010.2933 | 1000.1588 | 0 |
| 1718053200 | 1009.3605 | 9.2 | 0.92 | 999.40109 | 1010.5258 | 994.56774 | 0 |
| 1717794000 | 1000.1588 | -4.19 | -0.42 | 1004.7022 | 1004.7309 | 993.37375 | 0 |
| 1717707600 | 1004.3521 | 9.2 | 0.92 | 994.16018 | 1005.9536 | 993.40246 | 0 |
| 1717621200 | 995.15038 | -22.54 | -2.21 | 1017.0497 | 1018.4761 | 992.79111 | 0 |
| 1717534800 | 1017.6897 | -15.67 | -1.52 | 1034.2017 | 1035.6282 | 1015.9143 | 0 |
| 1717448400 | 1033.3579 | 0.09 | 0.01 | 1046.2856 | 1049.4025 | 1033.3579 | 0 |
| 1717189200 | 1033.2714 | 3.93 | 0.38 | 1025.6978 | 1037.7833 | 1024.7364 | 0 |
| 1717102800 | 1029.3373 | 4.98 | 0.49 | 1019.6701 | 1030.5886 | 1017.5729 | 0 |
| 1717016400 | 1024.3579 | -19.42 | -1.86 | 1038.4811 | 1042.5289 | 1024.3579 | 0 |
| 1716930000 | 1043.7823 | 1.05 | 0.10 | 1053.8869 | 1057.8162 | 1041.4518 | 0 |
| 1716584400 | 1042.7339 | -1.6 | -0.15 | 1042.4444 | 1049.5477 | 1042.0368 | 0 |
| 1716498000 | 1044.3354 | 4.25 | 0.41 | 1040.8715 | 1045.3255 | 1037.611 | 0 |
| 1716411600 | 1040.0851 | -4.28 | -0.41 | 1044.8012 | 1044.8012 | 1031.8735 | 0 |
| 1716325200 | 1044.365 | -5.3 | -0.50 | 1047.7159 | 1049.9847 | 1042.3263 | 0 |
| 1716238800 | 1049.6652 | -2.24 | -0.21 | 1054.6155 | 1060.1492 | 1047.8034 | 0 |
| 1715979600 | 1051.909 | 4.46 | 0.43 | 1050.0147 | 1053.9755 | 1047.395 | 0 |
| 1715893200 | 1047.4523 | 14.65 | 1.42 | 1040.1749 | 1050.423 | 1035.5433 | 0 |
| 1715806800 | 1032.8072 | 4.48 | 0.44 | 1029.2552 | 1036.0677 | 1025.2656 | 0 |
| 1715720400 | 1028.3224 | 7.37 | 0.72 | 1023.5476 | 1033.2722 | 1023.3726 | 0 |
| 1715634000 | 1020.9543 | 4.98 | 0.49 | 1020.1679 | 1025.7007 | 1014.373 | 0 |
| 1715374800 | 1015.9746 | 19.63 | 1.97 | 1005.9002 | 1019.9361 | 1003.5123 | 0 |
| 1715288400 | 996.34839 | 0 | 0.00 | 996.34839 | 996.34839 | 996.34839 | 0 |
| 1715202000 | 996.34839 | 1.63 | 0.16 | 993.7611 | 1009.0451 | 993.7611 | 0 |
| 1715115600 | 994.7226 | 0.44 | 0.04 | 999.26683 | 1001.5068 | 994.60493 | 0 |
| 1715029200 | 994.28226 | 0.93 | 0.09 | 994.74844 | 997.42916 | 991.25545 | 0 |
| 1714770000 | 993.35067 | 6.52 | 0.66 | 993.58679 | 1002.1759 | 988.63257 | 0 |
| 1714683600 | 986.83043 | -0.61 | -0.06 | 987.46811 | 992.76401 | 985.74889 | 0 |
| 1714597200 | 987.43654 | 0 | 0.00 | 987.43654 | 987.43654 | 987.43654 | 0 |
| 1714510800 | 987.43654 | -9.85 | -0.99 | 997.68996 | 999.14514 | 987.43654 | 0 |
| 1714424400 | 997.2824 | 7.69 | 0.78 | 990.9611 | 1000.7167 | 986.01211 | 0 |
| 1714165200 | 989.59203 | 10.72 | 1.09 | 993.2314 | 998.23983 | 983.73978 | 0 |
| 1714078800 | 978.87403 | -53.2 | -5.15 | 987.98844 | 987.98844 | 964.34324 | 0 |
| 1713992400 | 1032.0741 | -6.41 | -0.62 | 1038.0193 | 1038.0193 | 1028.4922 | 0 |
| 1713906000 | 1038.4811 | 2.21 | 0.21 | 1039.0941 | 1045.677 | 1037.6963 | 0 |
| 1713819600 | 1036.2698 | 21.12 | 2.08 | 1024.5653 | 1040.0818 | 1024.5653 | 0 |
| 1713560400 | 1015.1545 | 2.77 | 0.27 | 1010.2318 | 1017.1062 | 1005.8687 | 0 |
| 1713474000 | 1012.3873 | -8.33 | -0.82 | 1014.5703 | 1020.8313 | 1008.8053 | 0 |
| 1713387600 | 1020.7149 | -8.56 | -0.83 | 1040.576 | 1044.0402 | 1016.6679 | 0 |
| 1713301200 | 1029.2762 | -4.63 | -0.45 | 1029.3918 | 1041.8856 | 1021.6824 | 0 |
| 1713214800 | 1033.9078 | -3.87 | -0.37 | 1038.0995 | 1041.1004 | 1030.7031 | 0 |
| 1712955600 | 1037.778 | -3.06 | -0.29 | 1043.7253 | 1047.653 | 1035.2481 | 0 |
| 1712869200 | 1040.8376 | -0.7 | -0.07 | 1042.9643 | 1050.4469 | 1037.4881 | 0 |
| 1712782800 | 1041.5379 | -2.01 | -0.19 | 1053.9451 | 1063.233 | 1039.9371 | 0 |
| 1712696400 | 1043.5454 | 1.22 | 0.12 | 1038.5083 | 1053.5048 | 1037.666 | 0 |
| 1712610000 | 1042.3227 | -0.47 | -0.04 | 1039.8179 | 1044.0112 | 1032.8901 | 0 |
| 1712350800 | 1042.7885 | -9.93 | -0.94 | 1044.2134 | 1049.7773 | 1040.5445 | 0 |
| 1712264400 | 1052.7168 | 8.65 | 0.83 | 1046.7425 | 1064.3308 | 1046.7425 | 0 |
| 1712178000 | 1044.0654 | 15.66 | 1.52 | 1033.4962 | 1045.0556 | 1030.38 | 0 |
| 1712091600 | 1028.4016 | -34.27 | -3.23 | 1058.6867 | 1059.6196 | 1018.1494 | 0 |
| 1712005200 | 1062.6763 | 0 | 0.00 | 1062.6763 | 1062.6763 | 1062.6763 | 0 |
| 1711659600 | 1062.6763 | 0.17 | 0.02 | 1059.677 | 1067.6847 | 1059.677 | 0 |
| 1711573200 | 1062.5048 | 1.19 | 0.11 | 1051.8192 | 1065.794 | 1050.5965 | 0 |
| 1711486800 | 1061.3108 | 5.24 | 0.50 | 1059.1832 | 1062.5909 | 1050.3317 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
