OMX Nordic Small Cap EUR GI (OMXNSCEURGI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 370.21041 | -0.93 | -0.25 | 371.12232 | 371.12232 | 369.88857 | 0 |
| 1718917200 | 371.14211 | 0.71 | 0.19 | 370.19957 | 371.65508 | 369.76857 | 0 |
| 1718744400 | 370.42862 | -1.52 | -0.41 | 372.53477 | 372.84712 | 369.63834 | 0 |
| 1718658000 | 371.94927 | -1.85 | -0.50 | 374.72661 | 375.64049 | 370.65211 | 0 |
| 1718398800 | 373.79959 | -2.97 | -0.79 | 376.43195 | 376.48673 | 372.48888 | 0 |
| 1718312400 | 376.77431 | -3.76 | -0.99 | 379.46677 | 380.259 | 376.54469 | 0 |
| 1718226000 | 380.53716 | 3.91 | 1.04 | 376.36204 | 380.81683 | 376.09309 | 0 |
| 1718139600 | 376.62705 | -0.64 | -0.17 | 377.18791 | 377.18791 | 375.61422 | 0 |
| 1718053200 | 377.27038 | -0.15 | -0.04 | 376.21744 | 377.4682 | 375.8816 | 0 |
| 1717794000 | 377.4218 | 0.59 | 0.16 | 378.99129 | 379.52254 | 376.00201 | 0 |
| 1717707600 | 376.82899 | 0.29 | 0.08 | 377.87342 | 378.1952 | 376.35503 | 0 |
| 1717621200 | 376.54285 | 0.56 | 0.15 | 377.62508 | 377.93959 | 375.921 | 0 |
| 1717534800 | 375.98176 | -1.33 | -0.35 | 377.94793 | 378.14014 | 375.60078 | 0 |
| 1717448400 | 377.31113 | 2.65 | 0.71 | 376.61027 | 378.24245 | 376.18154 | 0 |
| 1717189200 | 374.65916 | 4.96 | 1.34 | 369.9836 | 375.35637 | 369.91595 | 0 |
| 1717102800 | 369.69907 | 3.98 | 1.09 | 366.20151 | 369.76029 | 366.20151 | 0 |
| 1717016400 | 365.71511 | -0.72 | -0.20 | 366.45613 | 366.80971 | 365.63473 | 0 |
| 1716930000 | 366.43513 | 5.11 | 1.41 | 364.67112 | 366.61849 | 364.52573 | 0 |
| 1716584400 | 361.32296 | 0.11 | 0.03 | 360.41496 | 361.96113 | 360.01859 | 0 |
| 1716498000 | 361.21455 | -0.89 | -0.24 | 362.11442 | 362.73997 | 360.55181 | 0 |
| 1716411600 | 362.10018 | 1.24 | 0.34 | 361.9295 | 362.28869 | 360.47577 | 0 |
| 1716325200 | 360.85787 | -0 | -0.00 | 361.44306 | 361.89806 | 360.25156 | 0 |
| 1716238800 | 360.85981 | 2.11 | 0.59 | 360.34788 | 361.39707 | 360.13989 | 0 |
| 1715979600 | 358.7479 | 0.54 | 0.15 | 358.03669 | 358.78047 | 356.79093 | 0 |
| 1715893200 | 358.21205 | 2.05 | 0.57 | 357.17875 | 358.21205 | 356.54499 | 0 |
| 1715806800 | 356.16503 | 1.79 | 0.51 | 355.32005 | 356.34982 | 355.12786 | 0 |
| 1715720400 | 354.37342 | 1.14 | 0.32 | 353.94614 | 354.4221 | 352.63988 | 0 |
| 1715634000 | 353.22928 | 2.38 | 0.68 | 351.86216 | 353.50183 | 351.23504 | 0 |
| 1715374800 | 350.8527 | 1.88 | 0.54 | 350.16032 | 351.18744 | 349.78242 | 0 |
| 1715288400 | 348.97171 | 0.13 | 0.04 | 348.66721 | 349.12226 | 348.49416 | 0 |
| 1715202000 | 348.84075 | -0.36 | -0.10 | 349.2373 | 349.99118 | 347.97029 | 0 |
| 1715115600 | 349.1958 | -0.32 | -0.09 | 348.99883 | 349.22881 | 347.68491 | 0 |
| 1715029200 | 349.51835 | 1.82 | 0.52 | 349.20677 | 349.66201 | 348.0512 | 0 |
| 1714770000 | 347.70154 | 1.16 | 0.33 | 347.42127 | 347.74002 | 346.12212 | 0 |
| 1714683600 | 346.54183 | 1 | 0.29 | 346.26896 | 347.71938 | 345.74422 | 0 |
| 1714597200 | 345.53705 | 0.55 | 0.16 | 344.59435 | 345.79496 | 344.29713 | 0 |
| 1714510800 | 344.98418 | -0.43 | -0.12 | 345.00359 | 345.14871 | 343.73229 | 0 |
| 1714424400 | 345.41504 | 0.82 | 0.24 | 344.99685 | 345.61447 | 344.19828 | 0 |
| 1714165200 | 344.59022 | 5.07 | 1.49 | 342.92088 | 344.77104 | 342.66659 | 0 |
| 1714078800 | 339.51858 | -2.4 | -0.70 | 342.19727 | 342.39408 | 338.19878 | 0 |
| 1713992400 | 341.92019 | -2.29 | -0.66 | 344.92352 | 345.17952 | 341.7594 | 0 |
| 1713906000 | 344.20841 | 1.59 | 0.46 | 342.83613 | 344.20841 | 342.26808 | 0 |
| 1713819600 | 342.61525 | -0.52 | -0.15 | 343.0286 | 343.30012 | 341.95468 | 0 |
| 1713560400 | 343.13821 | -0.59 | -0.17 | 342.24105 | 343.13821 | 340.93688 | 0 |
| 1713474000 | 343.73034 | 0.8 | 0.23 | 344.09234 | 345.46739 | 342.93937 | 0 |
| 1713387600 | 342.93235 | -1.1 | -0.32 | 344.86727 | 345.40049 | 342.82455 | 0 |
| 1713301200 | 344.02974 | -2.53 | -0.73 | 344.42721 | 345.0553 | 343.16959 | 0 |
| 1713214800 | 346.55589 | -2.45 | -0.70 | 348.29736 | 348.79621 | 346.52655 | 0 |
| 1712955600 | 349.01008 | -2.49 | -0.71 | 352.21435 | 353.65961 | 348.70474 | 0 |
| 1712869200 | 351.502 | -0.29 | -0.08 | 352.48446 | 352.58713 | 349.4695 | 0 |
| 1712782800 | 351.79674 | -1.18 | -0.34 | 353.68954 | 354.66943 | 350.74527 | 0 |
| 1712696400 | 352.97965 | 0.25 | 0.07 | 353.50808 | 354.59376 | 352.49957 | 0 |
| 1712610000 | 352.73055 | 2.59 | 0.74 | 351.51132 | 353.08577 | 351.06387 | 0 |
| 1712350800 | 350.13629 | -0.15 | -0.04 | 349.33235 | 350.42703 | 348.63627 | 0 |
| 1712264400 | 350.28173 | 2.84 | 0.82 | 348.37905 | 350.59858 | 347.73105 | 0 |
| 1712178000 | 347.44405 | 3.23 | 0.94 | 344.88335 | 347.66057 | 344.45034 | 0 |
| 1712091600 | 344.21372 | 0.7 | 0.20 | 344.45689 | 344.83786 | 343.14594 | 0 |
| 1712005200 | 343.51446 | -0.79 | -0.23 | 344.51408 | 344.73882 | 343.47265 | 0 |
| 1711659600 | 344.3043 | 0.01 | 0.00 | 344.01675 | 345.00218 | 343.44155 | 0 |
| 1711573200 | 344.29377 | 2.22 | 0.65 | 342.00343 | 344.81858 | 342.00343 | 0 |
| 1711486800 | 342.07169 | 0.87 | 0.25 | 341.11776 | 342.71387 | 341.11776 | 0 |
| 1711400400 | 341.20371 | 0.6 | 0.18 | 340.64857 | 341.73205 | 339.91664 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
