OMX Stockholm 30 Bid (OMXS30BID)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 2573.776 | 0 | 0.00 | 2573.776 | 2573.776 | 2573.776 | 0 |
| 1718917200 | 2573.776 | 7.86 | 0.31 | 2568.9546 | 2575.9652 | 2479.1631 | 0 |
| 1718744400 | 2565.9151 | 8.06 | 0.31 | 2572.71 | 2611.3648 | 2416.4068 | 0 |
| 1718658000 | 2557.8588 | -3.61 | -0.14 | 2568.7659 | 3026.1479 | 2498.9699 | 0 |
| 1718398800 | 2561.4663 | -24.45 | -0.95 | 2578.9473 | 2615.21 | 2530.5129 | 0 |
| 1718312400 | 2585.9146 | -43.39 | -1.65 | 2621.5916 | 2659.9355 | 2249.4925 | 0 |
| 1718226000 | 2629.3082 | 40.9 | 1.58 | 2598.4251 | 2666.652 | 2435.9537 | 0 |
| 1718139600 | 2588.4094 | -7.52 | -0.29 | 2610.5915 | 2612.2244 | 2552.6804 | 0 |
| 1718053200 | 2595.9327 | -27.04 | -1.03 | 2603.349 | 2617.3305 | 2410.0007 | 0 |
| 1717794000 | 2622.9683 | 13.14 | 0.50 | 2614.658 | 2667.424 | 2520.4413 | 0 |
| 1717707600 | 2609.8272 | 0 | 0.00 | 2609.8272 | 2609.8272 | 2609.8272 | 0 |
| 1717621200 | 2609.8272 | 24.55 | 0.95 | 2603.0999 | 2670.768 | 2592.9219 | 0 |
| 1717534800 | 2585.2804 | -28.34 | -1.08 | 2605.05 | 2634.7111 | 2563.8028 | 0 |
| 1717448400 | 2613.6192 | 11.8 | 0.45 | 2627.5551 | 2632.4609 | 2480.4031 | 0 |
| 1717189200 | 2601.8212 | 7.33 | 0.28 | 2589.9638 | 2670.3431 | 2583.9015 | 0 |
| 1717102800 | 2594.4866 | 7.51 | 0.29 | 2574.6255 | 2603.3521 | 2436.9515 | 0 |
| 1717016400 | 2586.9771 | -25.33 | -0.97 | 2607.5596 | 2612.7492 | 2355.4404 | 0 |
| 1716930000 | 2612.3075 | -10.4 | -0.40 | 2629.8545 | 2686.7009 | 2569.8307 | 0 |
| 1716584400 | 2622.7114 | -15.3 | -0.58 | 2611.1823 | 2723.0081 | 2333.1731 | 0 |
| 1716498000 | 2638.0128 | 4.63 | 0.18 | 2644.5293 | 2911.4282 | 2613.7154 | 0 |
| 1716411600 | 2633.3787 | 4.85 | 0.18 | 2625.8902 | 2698.8878 | 2598.4998 | 0 |
| 1716325200 | 2628.5306 | -1.17 | -0.04 | 2622.6873 | 2811.948 | 2567.271 | 0 |
| 1716238800 | 2629.7006 | 29.42 | 1.13 | 2613.5483 | 2758.3139 | 2405.2267 | 0 |
| 1715979600 | 2600.2817 | -7.39 | -0.28 | 2598.7983 | 2604.9181 | 2441.0198 | 0 |
| 1715893200 | 2607.6689 | -20.69 | -0.79 | 2625.486 | 2625.486 | 2404.5915 | 0 |
| 1715806800 | 2628.3626 | -1.06 | -0.04 | 2638.796 | 2638.8014 | 2585.3544 | 0 |
| 1715720400 | 2629.4263 | 5.74 | 0.22 | 2625.4604 | 2772.4079 | 2608.4482 | 0 |
| 1715634000 | 2623.684 | -4.14 | -0.16 | 2626.973 | 2826.3519 | 2613.6134 | 0 |
| 1715374800 | 2627.8238 | 34.19 | 1.32 | 2608.3344 | 2634.3337 | 2543.7305 | 0 |
| 1715288400 | 2593.635 | 0 | 0.00 | 2593.635 | 2593.635 | 2593.635 | 0 |
| 1715202000 | 2593.635 | 3.2 | 0.12 | 2596.4505 | 2605.469 | 2552.9575 | 0 |
| 1715115600 | 2590.4328 | 30.7 | 1.20 | 2567.3057 | 2740.78 | 2388.8346 | 0 |
| 1715029200 | 2559.7372 | 20.37 | 0.80 | 2547.8345 | 2678.7372 | 2540.5574 | 0 |
| 1714770000 | 2539.3639 | 16.22 | 0.64 | 2529.6659 | 2726.0686 | 2353.4983 | 0 |
| 1714683600 | 2523.1391 | -29.71 | -1.16 | 2542.1391 | 2543.7084 | 2436.3244 | 0 |
| 1714597200 | 2552.8476 | 0 | 0.00 | 2552.8476 | 2552.8476 | 2552.8476 | 0 |
| 1714510800 | 2552.8476 | -15.32 | -0.60 | 2562.2039 | 2613.5758 | 2528.1973 | 0 |
| 1714424400 | 2568.17 | 10.2 | 0.40 | 2564.5387 | 2684.0223 | 2550.8972 | 0 |
| 1714165200 | 2557.9701 | 36.13 | 1.43 | 2537.9132 | 2626.2929 | 2533.6089 | 0 |
| 1714078800 | 2521.8409 | -16.23 | -0.64 | 2537.4851 | 2640.4519 | 2499.5509 | 0 |
| 1713992400 | 2538.0737 | -9.01 | -0.35 | 2531.9975 | 2613.0487 | 2273.4881 | 0 |
| 1713906000 | 2547.0805 | 36.63 | 1.46 | 2521.9612 | 2597.6917 | 2316.8201 | 0 |
| 1713819600 | 2510.4492 | 9.19 | 0.37 | 2522.0777 | 2572.7525 | 2453.4502 | 0 |
| 1713560400 | 2501.2583 | -16.58 | -0.66 | 2489.7149 | 2605.7555 | 2480.3521 | 0 |
| 1713474000 | 2517.8336 | 11.46 | 0.46 | 2516.0302 | 2730.8192 | 2469.8826 | 0 |
| 1713387600 | 2506.3777 | 17.63 | 0.71 | 2494.3195 | 2567.0272 | 2317.567 | 0 |
| 1713301200 | 2488.7478 | -33.06 | -1.31 | 2485.4652 | 2597.6493 | 2439.148 | 0 |
| 1713214800 | 2521.8046 | 16.61 | 0.66 | 2521.5767 | 2547.8087 | 2414.8729 | 0 |
| 1712955600 | 2505.1932 | 10.09 | 0.40 | 2530.5464 | 2539.9453 | 2325.9555 | 0 |
| 1712869200 | 2495.1029 | -21 | -0.83 | 2516.0569 | 2835.4796 | 2345.2959 | 0 |
| 1712782800 | 2516.1037 | 4.98 | 0.20 | 2527.8463 | 2613.7552 | 2498.7785 | 0 |
| 1712696400 | 2511.1238 | -10.36 | -0.41 | 2517.8707 | 2617.4497 | 2498.9734 | 0 |
| 1712610000 | 2521.4837 | 20.9 | 0.84 | 2512.6861 | 2552.3479 | 2475.7055 | 0 |
| 1712350800 | 2500.5809 | -20.52 | -0.81 | 2494.968 | 2559.5313 | 2352.2608 | 0 |
| 1712264400 | 2521.1005 | 6.93 | 0.28 | 2509.6617 | 2577.1958 | 2278.3226 | 0 |
| 1712178000 | 2514.1755 | 7.47 | 0.30 | 2503.5641 | 2564.3428 | 2251.7509 | 0 |
| 1712091600 | 2506.7099 | -12.39 | -0.49 | 2535.2925 | 2544.967 | 2446.4299 | 0 |
| 1712005200 | 2519.1023 | 0 | 0.00 | 2519.1023 | 2519.1023 | 2519.1023 | 0 |
| 1711659600 | 2519.1023 | -16.72 | -0.66 | 2533.0612 | 2585.9888 | 2269.7365 | 0 |
| 1711573200 | 2535.819 | -14.06 | -0.55 | 2546.7142 | 2652.3389 | 2445.5674 | 0 |
| 1711486800 | 2549.8774 | 23.61 | 0.93 | 2518.2981 | 2643.8951 | 2450.2613 | 0 |
| 1711400400 | 2526.2714 | -9.79 | -0.39 | 2524.904 | 2548.7583 | 2389.9397 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
