OMX Nordic Small Cap SEK GI (OMXNSCSEKGI)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 421.31482 | -4.7 | -1.10 | 426.5871 | 426.83439 | 420.90241 | 0 |
| 1740780000 | 426.01282 | -3.9 | -0.91 | 427.89819 | 427.89819 | 424.89053 | 0 |
| 1740693600 | 429.90947 | -2.64 | -0.61 | 433.09808 | 436.98351 | 428.69538 | 0 |
| 1740607200 | 432.54793 | 10.56 | 2.50 | 424.68422 | 434.34241 | 424.68422 | 0 |
| 1740520800 | 421.98548 | 2.17 | 0.52 | 420.98125 | 422.54912 | 420.80772 | 0 |
| 1740434400 | 419.82014 | 0.82 | 0.20 | 419.10662 | 419.82014 | 418.52444 | 0 |
| 1740175200 | 419.00184 | -2.77 | -0.66 | 419.22244 | 420.63438 | 418.48844 | 0 |
| 1740088800 | 421.76991 | -0.27 | -0.06 | 421.87021 | 422.71435 | 421.42949 | 0 |
| 1740002400 | 422.04117 | -2.28 | -0.54 | 423.65128 | 423.8423 | 420.78278 | 0 |
| 1739916000 | 424.32371 | -1.38 | -0.32 | 426.23397 | 426.44237 | 422.7026 | 0 |
| 1739570400 | 425.70365 | 1.02 | 0.24 | 425.37342 | 426.32323 | 424.53193 | 0 |
| 1739484000 | 424.68399 | 2.06 | 0.49 | 423.39821 | 424.69206 | 423.08064 | 0 |
| 1739397600 | 422.6225 | -0.34 | -0.08 | 423.19391 | 423.74749 | 422.29479 | 0 |
| 1739311200 | 422.96401 | 0.23 | 0.05 | 424.04299 | 424.21939 | 421.90848 | 0 |
| 1739224800 | 422.73804 | -0.75 | -0.18 | 424.38734 | 424.62369 | 422.10581 | 0 |
| 1738965600 | 423.49251 | 0.2 | 0.05 | 424.02086 | 424.44792 | 422.72306 | 0 |
| 1738879200 | 423.29618 | 1.44 | 0.34 | 422.86506 | 423.42857 | 421.54735 | 0 |
| 1738792800 | 421.85258 | -0.87 | -0.21 | 422.81807 | 424.62438 | 421.34713 | 0 |
| 1738706400 | 422.72278 | 0.06 | 0.02 | 422.92864 | 423.21013 | 420.85808 | 0 |
| 1738620000 | 422.65821 | -6.58 | -1.53 | 423.46545 | 423.9353 | 420.84385 | 0 |
| 1738360800 | 429.24007 | 4.39 | 1.03 | 426.60259 | 429.39284 | 426.20004 | 0 |
| 1738274400 | 424.85297 | 2.05 | 0.49 | 422.90015 | 424.9258 | 422.83643 | 0 |
| 1738188000 | 422.80059 | -0.41 | -0.10 | 424.62923 | 425.0963 | 422.46187 | 0 |
| 1738101600 | 423.21537 | -0.79 | -0.19 | 424.85927 | 424.85927 | 422.65354 | 0 |
| 1738015200 | 424.00987 | 0.65 | 0.15 | 422.87394 | 424.66466 | 421.85365 | 0 |
| 1737756000 | 423.35922 | 3.93 | 0.94 | 427.71724 | 428.99982 | 422.57308 | 0 |
| 1737669600 | 419.42567 | 1.48 | 0.35 | 419.08391 | 419.9978 | 417.42017 | 0 |
| 1737583200 | 417.94646 | 0.44 | 0.11 | 418.08434 | 418.86331 | 417.4029 | 0 |
| 1737496800 | 417.50664 | 0.95 | 0.23 | 414.66372 | 417.50664 | 414.66372 | 0 |
| 1737151200 | 416.55725 | -0.65 | -0.16 | 417.11385 | 417.62247 | 416.02003 | 0 |
| 1737064800 | 417.20807 | -1.45 | -0.35 | 421.00528 | 421.78354 | 416.54775 | 0 |
| 1736978400 | 418.66113 | 1.26 | 0.30 | 422.29641 | 424.11878 | 418.17762 | 0 |
| 1736892000 | 417.39662 | 4.97 | 1.20 | 415.09587 | 417.59556 | 415.00346 | 0 |
| 1736805600 | 412.42833 | -0.44 | -0.11 | 418.82099 | 418.82099 | 412.23907 | 0 |
| 1736546400 | 412.86415 | -3.73 | -0.89 | 415.22749 | 416.53178 | 412.86415 | 0 |
| 1736373600 | 416.58956 | -3.66 | -0.87 | 421.61079 | 421.71516 | 416.15449 | 0 |
| 1736287200 | 420.24794 | -0.12 | -0.03 | 421.12726 | 421.12726 | 419.43004 | 0 |
| 1736200800 | 420.36802 | 0.01 | 0.00 | 419.51694 | 420.51549 | 418.94053 | 0 |
| 1735941600 | 420.35815 | 2.12 | 0.51 | 419.01902 | 420.35815 | 418.44425 | 0 |
| 1735855200 | 418.2416 | 9.93 | 2.43 | 411.68176 | 418.2416 | 411.40704 | 0 |
| 1735682400 | 408.31629 | -0.38 | -0.09 | 408.39042 | 408.75255 | 408.17893 | 0 |
| 1735596000 | 408.69623 | -0.14 | -0.03 | 408.22683 | 408.69623 | 406.25406 | 0 |
| 1735336800 | 408.8363 | 2.85 | 0.70 | 406.22973 | 408.8363 | 406.07941 | 0 |
| 1735250400 | 405.9839 | -0.58 | -0.14 | 406.15102 | 406.30141 | 405.57641 | 0 |
| 1735077600 | 406.56593 | 1.03 | 0.25 | 405.46348 | 406.61825 | 405.3357 | 0 |
| 1734991200 | 405.53247 | 1.67 | 0.41 | 404.36364 | 405.53247 | 403.37462 | 0 |
| 1734732000 | 403.86165 | -0.25 | -0.06 | 404.17866 | 404.57588 | 399.42297 | 0 |
| 1734645600 | 404.1146 | -2.13 | -0.52 | 405.58291 | 405.58291 | 403.29619 | 0 |
| 1734559200 | 406.24697 | 0.05 | 0.01 | 406.9864 | 407.73669 | 405.9019 | 0 |
| 1734472800 | 406.19833 | -1.08 | -0.26 | 406.88764 | 406.94518 | 405.70277 | 0 |
| 1734386400 | 407.27615 | -2.21 | -0.54 | 410.25987 | 410.35368 | 406.60829 | 0 |
| 1734127200 | 409.4815 | 2.57 | 0.63 | 407.28814 | 409.4815 | 407.02798 | 0 |
| 1734040800 | 406.90669 | 0.75 | 0.18 | 406.49662 | 407.34056 | 405.13311 | 0 |
| 1733954400 | 406.15774 | -1.4 | -0.34 | 406.85624 | 407.07595 | 405.17359 | 0 |
| 1733868000 | 407.55834 | 0.58 | 0.14 | 407.42503 | 408.04415 | 405.65733 | 0 |
| 1733781600 | 406.97377 | -0.48 | -0.12 | 408.89341 | 409.15801 | 406.33882 | 0 |
| 1733522400 | 407.4504 | 3.44 | 0.85 | 404.208 | 407.4504 | 404.15153 | 0 |
| 1733436000 | 404.01219 | -1.48 | -0.36 | 405.5676 | 406.23823 | 403.50854 | 0 |
| 1733349600 | 405.48847 | 0.02 | 0.00 | 405.83972 | 406.65037 | 405.17509 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
