OMX Stockholm 30 Index (OMXS30)
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 |
|---|---|---|---|---|---|---|---|
| 1736805600 | 2514.813 | -8.91 | -0.35 | 2511.3158 | 2521.2464 | 2494.2633 | 0 |
| 1736546400 | 2523.7261 | -17.56 | -0.69 | 2545.3132 | 2552.3255 | 2520.4277 | 0 |
| 1736373600 | 2541.2866 | -1.86 | -0.07 | 2547.4269 | 2558.2196 | 2526.435 | 0 |
| 1736287200 | 2543.1514 | 31.74 | 1.26 | 2532.7965 | 2559.9203 | 2529.6347 | 0 |
| 1736200800 | 2511.4159 | 0 | 0.00 | 2511.4159 | 2511.4159 | 2511.4159 | 0 |
| 1735941600 | 2511.4159 | 2.59 | 0.10 | 2509.0726 | 2518.5703 | 2503.8322 | 0 |
| 1735855200 | 2508.8293 | 25.71 | 1.04 | 2499.9298 | 2509.7064 | 2482.4433 | 0 |
| 1735682400 | 2483.123 | 0 | 0.00 | 2483.123 | 2483.123 | 2483.123 | 0 |
| 1735596000 | 2483.123 | -7.06 | -0.28 | 2482.3355 | 2495.0511 | 2468.5904 | 0 |
| 1735336800 | 2490.1855 | 20.32 | 0.82 | 2476.4416 | 2493.8127 | 2476.4416 | 0 |
| 1735250400 | 2469.8696 | 0 | 0.00 | 2469.8696 | 2469.8696 | 2469.8696 | 0 |
| 1735077600 | 2469.8696 | 0 | 0.00 | 2469.8696 | 2469.8696 | 2469.8696 | 0 |
| 1734991200 | 2469.8696 | -4.78 | -0.19 | 2468.8874 | 2476.9112 | 2459.902 | 0 |
| 1734732000 | 2474.6484 | -6.45 | -0.26 | 2458.0297 | 2475.939 | 2435.6563 | 0 |
| 1734645600 | 2481.0957 | -56.53 | -2.23 | 2502.1238 | 2512.0544 | 2474.2724 | 0 |
| 1734559200 | 2537.6261 | 4.56 | 0.18 | 2533.9173 | 2549.732 | 2530.1726 | 0 |
| 1734472800 | 2533.0698 | -11.53 | -0.45 | 2536.1707 | 2545.2673 | 2530.992 | 0 |
| 1734386400 | 2544.6044 | -11.74 | -0.46 | 2551.7979 | 2556.7442 | 2539.1145 | 0 |
| 1734127200 | 2556.343 | -17.63 | -0.69 | 2572.5608 | 2580.265 | 2551.8319 | 0 |
| 1734040800 | 2573.9764 | -14.46 | -0.56 | 2586.2561 | 2591.2197 | 2569.5609 | 0 |
| 1733954400 | 2588.4391 | -7.05 | -0.27 | 2594.5997 | 2598.1264 | 2584.3182 | 0 |
| 1733868000 | 2595.4854 | -22.31 | -0.85 | 2612.4225 | 2613.6909 | 2595.4854 | 0 |
| 1733781600 | 2617.8001 | 3.53 | 0.14 | 2626.0761 | 2628.7106 | 2613.0671 | 0 |
| 1733522400 | 2614.2676 | 8.18 | 0.31 | 2604.6158 | 2617.657 | 2604.4717 | 0 |
| 1733436000 | 2606.0827 | 11.7 | 0.45 | 2597.3285 | 2607.1695 | 2595.944 | 0 |
| 1733349600 | 2594.3777 | 20.68 | 0.80 | 2585.8141 | 2601.2169 | 2585.1183 | 0 |
| 1733263200 | 2573.6954 | 25.56 | 1.00 | 2558.6047 | 2582.6822 | 2557.4711 | 0 |
| 1733176800 | 2548.1329 | 34.29 | 1.36 | 2510.6268 | 2563.0925 | 2509.5351 | 0 |
| 1732917600 | 2513.8456 | 16.17 | 0.65 | 2507.5189 | 2516.4056 | 2495.0861 | 0 |
| 1732744800 | 2497.6754 | 1.88 | 0.08 | 2492.4483 | 2501.6825 | 2483.9256 | 0 |
| 1732658400 | 2495.7961 | -16.65 | -0.66 | 2492.6665 | 2505.2112 | 2487.6405 | 0 |
| 1732572000 | 2512.451 | -1.65 | -0.07 | 2527.9095 | 2528.0956 | 2505.5456 | 0 |
| 1732312800 | 2514.1018 | 17.79 | 0.71 | 2506.2754 | 2520.0331 | 2486.3295 | 0 |
| 1732226400 | 2496.3099 | 11.82 | 0.48 | 2478.0537 | 2498.4883 | 2464.1347 | 0 |
| 1732140000 | 2484.4903 | -8.99 | -0.36 | 2509.3326 | 2513.7416 | 2483.491 | 0 |
| 1732053600 | 2493.4755 | -13.44 | -0.54 | 2509.1526 | 2512.3675 | 2462.1709 | 0 |
| 1731967200 | 2506.9128 | -3.07 | -0.12 | 2513.4648 | 2518.8824 | 2489.8859 | 0 |
| 1731708000 | 2509.9866 | -21.4 | -0.85 | 2510.7991 | 2530.6439 | 2506.3777 | 0 |
| 1731621600 | 2531.3891 | 18.83 | 0.75 | 2515.0584 | 2535.7707 | 2507.0752 | 0 |
| 1731535200 | 2512.5625 | -1.67 | -0.07 | 2511.0523 | 2520.59 | 2493.7197 | 0 |
| 1731448800 | 2514.2308 | -62.19 | -2.41 | 2551.4578 | 2555.6072 | 2508.6417 | 0 |
| 1731362400 | 2576.4253 | 17.68 | 0.69 | 2578.1463 | 2584.2755 | 2574.7572 | 0 |
| 1731103200 | 2558.7439 | -25.98 | -1.01 | 2569.8847 | 2579.1093 | 2546.8399 | 0 |
| 1731016800 | 2584.7241 | 31.59 | 1.24 | 2561.3085 | 2593.9799 | 2559.1909 | 0 |
| 1730930400 | 2553.1319 | -20.99 | -0.82 | 2609.5971 | 2626.573 | 2552.9479 | 0 |
| 1730844000 | 2574.1268 | 2.14 | 0.08 | 2562.6176 | 2576.7029 | 2555.7983 | 0 |
| 1730757600 | 2571.9835 | 14.76 | 0.58 | 2572.5101 | 2582.001 | 2567.079 | 0 |
| 1730494800 | 2557.2215 | 14.81 | 0.58 | 2546.1363 | 2564.7483 | 2546.1363 | 0 |
| 1730408400 | 2542.4078 | -35.97 | -1.40 | 2556.574 | 2562.6026 | 2535.3301 | 0 |
| 1730322000 | 2578.3827 | -32.38 | -1.24 | 2604.5894 | 2608.2746 | 2571.2091 | 0 |
| 1730235600 | 2610.7652 | -13.32 | -0.51 | 2632.1131 | 2639.5214 | 2610.7652 | 0 |
| 1730149200 | 2624.0853 | 31.8 | 1.23 | 2601.8365 | 2627.6982 | 2595.8258 | 0 |
| 1729890000 | 2592.2811 | 14.2 | 0.55 | 2581.1293 | 2601.5666 | 2575.9878 | 0 |
| 1729803600 | 2578.0858 | -3.24 | -0.13 | 2586.1323 | 2600.1345 | 2576.568 | 0 |
| 1729717200 | 2581.3281 | 9.81 | 0.38 | 2585.4988 | 2588.5215 | 2565.1636 | 0 |
| 1729630800 | 2571.5132 | -4.69 | -0.18 | 2577.2025 | 2577.2205 | 2550.2702 | 0 |
| 1729544400 | 2576.2041 | -18.1 | -0.70 | 2592.155 | 2602.5078 | 2571.9391 | 0 |
| 1729285200 | 2594.304 | 8.49 | 0.33 | 2578.5007 | 2599.9474 | 2575.2666 | 0 |
| 1729198800 | 2585.8128 | 5.72 | 0.22 | 2594.9711 | 2598.5229 | 2583.304 | 0 |
| 1729112400 | 2580.0913 | 3.03 | 0.12 | 2568.1762 | 2585.5006 | 2564.4899 | 0 |
| 1729026000 | 2577.065 | -21.18 | -0.82 | 2618.3757 | 2619.0375 | 2577.065 | 0 |
| 1728939600 | 2598.2452 | 9.53 | 0.37 | 2589.1943 | 2598.2452 | 2579.0073 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
