OMX Stockholm 30 Bid (OMXS30BID)
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 |
|---|---|---|---|---|---|---|---|
| 1722373200 | 2595.4292 | 14.85 | 0.58 | 2587.9399 | 2625.1192 | 2527.0154 | 0 |
| 1722286800 | 2580.5773 | 0.33 | 0.01 | 2591.9793 | 2620.0627 | 2493.2689 | 0 |
| 1722027600 | 2580.2509 | 18.36 | 0.72 | 2559.3485 | 2617.3944 | 2457.824 | 0 |
| 1721941200 | 2561.8932 | -7.47 | -0.29 | 2542.0697 | 2619.7973 | 2526.7515 | 0 |
| 1721854800 | 2569.3649 | -28.5 | -1.10 | 2574.6753 | 2597.1712 | 2431.6333 | 0 |
| 1721768400 | 2597.8633 | 0.1 | 0.00 | 2582.9982 | 2620.2051 | 2490.6995 | 0 |
| 1721682000 | 2597.7591 | 27.25 | 1.06 | 2580.7962 | 2612.721 | 2573.188 | 0 |
| 1721422800 | 2570.5112 | -26.36 | -1.02 | 2581.3497 | 2651.8322 | 2520.33 | 0 |
| 1721336400 | 2596.8719 | -0.03 | -0.00 | 2595.2625 | 2654.9105 | 2485.2695 | 0 |
| 1721250000 | 2596.9054 | -16.31 | -0.62 | 2595.7217 | 2643.509 | 2540.1927 | 0 |
| 1721163600 | 2613.219 | 12.77 | 0.49 | 2592.7068 | 2669.63 | 2486.0438 | 0 |
| 1721077200 | 2600.4535 | -32.67 | -1.24 | 2612.5375 | 2661.5866 | 2527.0029 | 0 |
| 1720818000 | 2633.1224 | 57.11 | 2.22 | 2589.525 | 2889.2225 | 2495.2697 | 0 |
| 1720731600 | 2576.012 | 29.71 | 1.17 | 2551.7283 | 2604.3478 | 2455.6945 | 0 |
| 1720645200 | 2546.3054 | 16.18 | 0.64 | 2530.721 | 2656.9642 | 2527.5748 | 0 |
| 1720558800 | 2530.1268 | -37.31 | -1.45 | 2555.0293 | 2601.4821 | 2473.0677 | 0 |
| 1720472400 | 2567.4415 | 8.93 | 0.35 | 2552.0533 | 2648.3352 | 2534.2265 | 0 |
| 1720213200 | 2558.5134 | -11.83 | -0.46 | 2577.7414 | 2657.9337 | 2497.695 | 0 |
| 1720040400 | 2570.3476 | 18.77 | 0.74 | 2558.0527 | 2626.8489 | 2438.2052 | 0 |
| 1719954000 | 2551.5757 | -30.89 | -1.20 | 2566.8237 | 2691.544 | 2529.547 | 0 |
| 1719867600 | 2582.466 | 13.4 | 0.52 | 2584.2338 | 2614.1927 | 2474.6203 | 0 |
| 1719608400 | 2569.0611 | 9.49 | 0.37 | 2569.2156 | 2731.5463 | 2460.1448 | 0 |
| 1719522000 | 2559.5701 | -8.72 | -0.34 | 2564.8063 | 2607.6149 | 2457.5242 | 0 |
| 1719435600 | 2568.2911 | 8.8 | 0.34 | 2578.6862 | 2719.4355 | 2549.6926 | 0 |
| 1719349200 | 2559.4883 | -35.35 | -1.36 | 2576.6192 | 2601.0541 | 2515.0591 | 0 |
| 1719262800 | 2594.8429 | 21.07 | 0.82 | 2557.806 | 2619.176 | 2524.1032 | 0 |
| 1719003600 | 2573.776 | 0 | 0.00 | 2573.776 | 2573.776 | 2573.776 | 0 |
| 1718917200 | 2573.776 | 7.86 | 0.31 | 2568.9038 | 2575.9652 | 2479.1631 | 0 |
| 1718744400 | 2565.9151 | 8.06 | 0.31 | 2572.6526 | 2611.3648 | 2416.4068 | 0 |
| 1718658000 | 2557.8588 | -3.61 | -0.14 | 2568.4889 | 3026.1479 | 2498.9699 | 0 |
| 1718398800 | 2561.4663 | -24.45 | -0.95 | 2578.7696 | 2615.21 | 2530.5129 | 0 |
| 1718312400 | 2585.9146 | -43.39 | -1.65 | 2621.4765 | 2659.9355 | 2249.4925 | 0 |
| 1718226000 | 2629.3082 | 40.9 | 1.58 | 2598.3974 | 2666.652 | 2435.9537 | 0 |
| 1718139600 | 2588.4094 | -7.52 | -0.29 | 2610.077 | 2612.2244 | 2552.6804 | 0 |
| 1718053200 | 2595.9327 | -27.04 | -1.03 | 2602.2854 | 2617.3305 | 2410.0007 | 0 |
| 1717794000 | 2622.9683 | 13.14 | 0.50 | 2614.6224 | 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 | 2603.2823 | 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 | 2627.6889 | 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 | 2574.6776 | 2603.3521 | 2436.9515 | 0 |
| 1717016400 | 2586.9771 | -25.33 | -0.97 | 2607.413 | 2612.7492 | 2355.4404 | 0 |
| 1716930000 | 2612.3075 | -10.4 | -0.40 | 2629.7997 | 2686.7009 | 2569.8307 | 0 |
| 1716584400 | 2622.7114 | -15.3 | -0.58 | 2611.274 | 2723.0081 | 2333.1731 | 0 |
| 1716498000 | 2638.0128 | 4.63 | 0.18 | 2644.4903 | 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 | 2622.3395 | 2811.948 | 2567.271 | 0 |
| 1716238800 | 2629.7006 | 29.42 | 1.13 | 2613.5904 | 2758.3139 | 2405.2267 | 0 |
| 1715979600 | 2600.2817 | -7.39 | -0.28 | 2598.6966 | 2604.9181 | 2441.0198 | 0 |
| 1715893200 | 2607.6689 | -20.69 | -0.79 | 2624.936 | 2625.454 | 2404.5915 | 0 |
| 1715806800 | 2628.3626 | -1.06 | -0.04 | 2638.7228 | 2638.9301 | 2585.3544 | 0 |
| 1715720400 | 2629.4263 | 5.74 | 0.22 | 2625.3353 | 2772.4079 | 2608.4482 | 0 |
| 1715634000 | 2623.684 | -4.14 | -0.16 | 2627.0917 | 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 | 2597.5107 | 2605.469 | 2552.9575 | 0 |
| 1715115600 | 2590.4328 | 30.7 | 1.20 | 2567.3134 | 2740.78 | 2388.8346 | 0 |
| 1715029200 | 2559.7372 | 20.37 | 0.80 | 2547.5841 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
