OMX Stockholm 30 Index (OMXS30)
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 |
|---|---|---|---|---|---|---|---|
| 1722286800 | 2580.0007 | 1.25 | 0.05 | 2593.0999 | 2603.1448 | 2580.0007 | 0 |
| 1722027600 | 2578.7487 | 16.38 | 0.64 | 2560.189 | 2582.19 | 2554.8375 | 0 |
| 1721941200 | 2562.3724 | -8.6 | -0.33 | 2542.9582 | 2562.8689 | 2527.7839 | 0 |
| 1721854800 | 2570.9697 | -25.46 | -0.98 | 2575.327 | 2581.8987 | 2564.7012 | 0 |
| 1721768400 | 2596.4253 | 3 | 0.12 | 2584.2398 | 2610.3494 | 2582.6843 | 0 |
| 1721682000 | 2593.4287 | 22.8 | 0.89 | 2581.6688 | 2609.1327 | 2577.6264 | 0 |
| 1721422800 | 2570.6299 | -27.16 | -1.05 | 2582.5102 | 2585.8658 | 2570.6299 | 0 |
| 1721336400 | 2597.7891 | 0.23 | 0.01 | 2595.9977 | 2616.7283 | 2584.5122 | 0 |
| 1721250000 | 2597.5551 | -16.03 | -0.61 | 2596.7869 | 2602.7924 | 2577.7384 | 0 |
| 1721163600 | 2613.5828 | 8.29 | 0.32 | 2593.7613 | 2615.5144 | 2593.7613 | 0 |
| 1721077200 | 2605.2923 | -25.32 | -0.96 | 2613.8799 | 2621.4803 | 2600.2362 | 0 |
| 1720818000 | 2630.6088 | 56.33 | 2.19 | 2590.6457 | 2635.2113 | 2585.6107 | 0 |
| 1720731600 | 2574.2751 | 25.88 | 1.02 | 2553.1342 | 2579.6598 | 2549.3287 | 0 |
| 1720645200 | 2548.3984 | 14.18 | 0.56 | 2531.1696 | 2548.7027 | 2528.1432 | 0 |
| 1720558800 | 2534.2151 | -30.09 | -1.17 | 2556.5427 | 2563.0422 | 2529.5879 | 0 |
| 1720472400 | 2564.3033 | 7.77 | 0.30 | 2553.0745 | 2568.5731 | 2553.0551 | 0 |
| 1720213200 | 2556.5346 | -8.73 | -0.34 | 2578.6953 | 2583.3234 | 2552.067 | 0 |
| 1720040400 | 2565.265 | 11.14 | 0.44 | 2559.4642 | 2583.1262 | 2558.7328 | 0 |
| 1719954000 | 2554.1237 | -30.71 | -1.19 | 2567.8815 | 2568.1574 | 2547.1353 | 0 |
| 1719867600 | 2584.8322 | 15.38 | 0.60 | 2585.7929 | 2586.9924 | 2570.9104 | 0 |
| 1719608400 | 2569.4537 | 11.59 | 0.45 | 2570.4143 | 2576.4792 | 2561.1365 | 0 |
| 1719522000 | 2557.8651 | -14.38 | -0.56 | 2565.9449 | 2575.989 | 2557.8651 | 0 |
| 1719435600 | 2572.2426 | 10.68 | 0.42 | 2579.4663 | 2594.995 | 2562.4117 | 0 |
| 1719349200 | 2561.5662 | -32.98 | -1.27 | 2577.8506 | 2578.2509 | 2557.7616 | 0 |
| 1719262800 | 2594.5438 | 20.77 | 0.81 | 2558.8228 | 2595.7974 | 2557.1998 | 0 |
| 1719003600 | 2573.7709 | 0 | 0.00 | 2573.7709 | 2573.7709 | 2573.7709 | 0 |
| 1718917200 | 2573.7709 | 7.28 | 0.28 | 2569.7916 | 2576.7428 | 2564.1414 | 0 |
| 1718744400 | 2566.4889 | 7.98 | 0.31 | 2573.0736 | 2573.5486 | 2554.0188 | 0 |
| 1718658000 | 2558.5126 | -3.09 | -0.12 | 2569.4834 | 2581.6792 | 2548.0081 | 0 |
| 1718398800 | 2561.5994 | -25.51 | -0.99 | 2579.8373 | 2585.4258 | 2554.7831 | 0 |
| 1718312400 | 2587.1108 | -40 | -1.52 | 2622.4206 | 2625.1262 | 2586.0748 | 0 |
| 1718226000 | 2627.1155 | 40.15 | 1.55 | 2599.3808 | 2632.1934 | 2597.3329 | 0 |
| 1718139600 | 2586.9625 | -13.75 | -0.53 | 2611.353 | 2612.6915 | 2574.4201 | 0 |
| 1718053200 | 2600.7158 | -22.87 | -0.87 | 2604.3973 | 2611.2239 | 2587.3565 | 0 |
| 1717794000 | 2623.5885 | 13.87 | 0.53 | 2615.5034 | 2630.8707 | 2605.1719 | 0 |
| 1717707600 | 2609.722 | 0 | 0.00 | 2609.722 | 2609.722 | 2609.722 | 0 |
| 1717621200 | 2609.722 | 22.02 | 0.85 | 2604.1789 | 2614.0178 | 2598.0003 | 0 |
| 1717534800 | 2587.7023 | -24.31 | -0.93 | 2605.8618 | 2606.0568 | 2582.0612 | 0 |
| 1717448400 | 2612.0155 | 7.91 | 0.30 | 2628.814 | 2633.113 | 2606.1705 | 0 |
| 1717189200 | 2604.1039 | 11.03 | 0.43 | 2590.7411 | 2606.179 | 2584.6361 | 0 |
| 1717102800 | 2593.0748 | 9.57 | 0.37 | 2575.5975 | 2595.304 | 2575.2139 | 0 |
| 1717016400 | 2583.5004 | -32.79 | -1.25 | 2608.4141 | 2613.3652 | 2582.9475 | 0 |
| 1716930000 | 2616.2855 | -8.21 | -0.31 | 2630.8415 | 2632.8625 | 2605.2978 | 0 |
| 1716584400 | 2624.4995 | -16.97 | -0.64 | 2612.0931 | 2626.3925 | 2607.7004 | 0 |
| 1716498000 | 2641.4668 | 6.96 | 0.26 | 2645.9917 | 2648.199 | 2631.3863 | 0 |
| 1716411600 | 2634.5058 | 3.01 | 0.11 | 2626.7455 | 2638.3132 | 2623.5134 | 0 |
| 1716325200 | 2631.492 | -0.68 | -0.03 | 2623.5288 | 2631.7627 | 2615.5819 | 0 |
| 1716238800 | 2632.1698 | 29.97 | 1.15 | 2614.2486 | 2632.1698 | 2611.2635 | 0 |
| 1715979600 | 2602.1994 | -6.62 | -0.25 | 2600.014 | 2603.6399 | 2591.0142 | 0 |
| 1715893200 | 2608.8168 | -18.7 | -0.71 | 2626.4841 | 2626.4841 | 2602.4399 | 0 |
| 1715806800 | 2627.5189 | -5.33 | -0.20 | 2639.8339 | 2639.9447 | 2619.7869 | 0 |
| 1715720400 | 2632.8525 | 8.09 | 0.31 | 2626.4398 | 2634.7257 | 2617.8539 | 0 |
| 1715634000 | 2624.7575 | -3.11 | -0.12 | 2627.8503 | 2628.8942 | 2616.9811 | 0 |
| 1715374800 | 2627.8683 | 38.77 | 1.50 | 2609.3326 | 2633.9497 | 2608.1416 | 0 |
| 1715288400 | 2589.1018 | 0 | 0.00 | 2589.1018 | 2589.1018 | 2589.1018 | 0 |
| 1715202000 | 2589.1018 | -4.07 | -0.16 | 2597.3069 | 2606.1781 | 2589.1018 | 0 |
| 1715115600 | 2593.1716 | 29.38 | 1.15 | 2568.5988 | 2593.1716 | 2561.8337 | 0 |
| 1715029200 | 2563.7887 | 23.71 | 0.93 | 2548.7216 | 2563.9184 | 2541.3982 | 0 |
| 1714770000 | 2540.077 | 14.87 | 0.59 | 2530.7644 | 2550.3321 | 2524.7814 | 0 |
| 1714683600 | 2525.209 | -31.19 | -1.22 | 2542.992 | 2544.3183 | 2522.7109 | 0 |
| 1714597200 | 2556.3975 | 0 | 0.00 | 2556.3975 | 2556.3975 | 2556.3975 | 0 |
| 1714510800 | 2556.3975 | -10.41 | -0.41 | 2563.3247 | 2563.3744 | 2539.2743 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
