OMX Stockholm 30 Cap Gross Index (OMXS30CAPGI)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 479.57647 | 5.4 | 1.14 | 475.21336 | 480.94751 | 475.21336 | 0 |
| 1737064800 | 474.17813 | 2.66 | 0.56 | 473.74353 | 475.29074 | 472.27297 | 0 |
| 1736978400 | 471.52129 | 8.96 | 1.94 | 463.84068 | 472.381 | 463.77086 | 0 |
| 1736892000 | 462.55827 | 0.97 | 0.21 | 465.03729 | 465.61082 | 461.90362 | 0 |
| 1736805600 | 461.59036 | -1.58 | -0.34 | 461.16195 | 462.73121 | 458.14932 | 0 |
| 1736546400 | 463.17085 | -3.55 | -0.76 | 467.13059 | 468.38326 | 462.59843 | 0 |
| 1736373600 | 466.72289 | -0.53 | -0.11 | 468.04585 | 469.64919 | 464.06184 | 0 |
| 1736287200 | 467.24961 | 5.65 | 1.22 | 464.99545 | 470.18828 | 464.92197 | 0 |
| 1736200800 | 461.60185 | 0 | 0.00 | 461.60185 | 461.60185 | 461.60185 | 0 |
| 1735941600 | 461.60185 | 0.37 | 0.08 | 461.68214 | 462.88019 | 460.29891 | 0 |
| 1735855200 | 461.22924 | 4.59 | 1.01 | 459.76868 | 461.35611 | 456.46356 | 0 |
| 1735682400 | 456.63926 | 0 | 0.00 | 456.63926 | 456.63926 | 456.63926 | 0 |
| 1735596000 | 456.63926 | -1.12 | -0.24 | 456.67626 | 458.78575 | 454.0905 | 0 |
| 1735336800 | 457.76009 | 3.76 | 0.83 | 455.23092 | 458.32579 | 455.23092 | 0 |
| 1735250400 | 453.99883 | 0 | 0.00 | 453.99883 | 453.99883 | 453.99883 | 0 |
| 1735077600 | 453.99883 | 0 | 0.00 | 453.99883 | 453.99883 | 453.99883 | 0 |
| 1734991200 | 453.99883 | -0.8 | -0.18 | 453.69763 | 454.96192 | 452.20814 | 0 |
| 1734732000 | 454.79802 | -0.93 | -0.20 | 451.51213 | 454.94587 | 447.65443 | 0 |
| 1734645600 | 455.73095 | -10 | -2.15 | 459.51798 | 461.39403 | 454.66258 | 0 |
| 1734559200 | 465.73577 | 0.82 | 0.18 | 465.1293 | 467.91421 | 464.61547 | 0 |
| 1734472800 | 464.91632 | -2.21 | -0.47 | 465.50634 | 467.03294 | 464.56615 | 0 |
| 1734386400 | 467.12174 | -2.35 | -0.50 | 468.60159 | 469.40126 | 466.13518 | 0 |
| 1734127200 | 469.47546 | -3.11 | -0.66 | 472.23064 | 473.66501 | 468.68451 | 0 |
| 1734040800 | 472.58182 | -2.74 | -0.58 | 474.91934 | 475.63216 | 471.80284 | 0 |
| 1733954400 | 475.31899 | -1.45 | -0.30 | 476.44781 | 477.1058 | 474.58781 | 0 |
| 1733868000 | 476.76576 | -3.97 | -0.83 | 479.95302 | 480.17534 | 476.76576 | 0 |
| 1733781600 | 480.73704 | 0.41 | 0.09 | 482.21791 | 482.71663 | 479.91823 | 0 |
| 1733522400 | 480.32378 | 1.29 | 0.27 | 478.79589 | 480.97308 | 478.79589 | 0 |
| 1733436000 | 479.03558 | 2.49 | 0.52 | 477.31096 | 479.19935 | 477.30693 | 0 |
| 1733349600 | 476.54448 | 3.51 | 0.74 | 475.09562 | 477.78008 | 475.09562 | 0 |
| 1733263200 | 473.03378 | 4.9 | 1.05 | 469.97607 | 474.22155 | 469.97607 | 0 |
| 1733176800 | 468.13862 | 6.2 | 1.34 | 461.40786 | 470.78002 | 461.3007 | 0 |
| 1732917600 | 461.93835 | 2.69 | 0.59 | 461.06006 | 462.53613 | 458.84104 | 0 |
| 1732744800 | 459.24966 | 0.51 | 0.11 | 458.18562 | 459.72511 | 456.65335 | 0 |
| 1732658400 | 458.74463 | -3.2 | -0.69 | 458.36314 | 460.45518 | 457.41711 | 0 |
| 1732572000 | 461.94799 | -0.16 | -0.04 | 464.53671 | 464.53671 | 460.75471 | 0 |
| 1732312800 | 462.11183 | 3.32 | 0.72 | 460.606 | 463.18563 | 457.186 | 0 |
| 1732226400 | 458.79347 | 2.12 | 0.47 | 455.4625 | 459.1848 | 452.93442 | 0 |
| 1732140000 | 456.66863 | -1.58 | -0.35 | 461.16974 | 461.73137 | 456.5517 | 0 |
| 1732053600 | 458.25301 | -2.3 | -0.50 | 461.17978 | 461.7131 | 452.63996 | 0 |
| 1731967200 | 460.55195 | -0.47 | -0.10 | 461.66709 | 462.60584 | 457.4731 | 0 |
| 1731708000 | 461.02046 | -3.7 | -0.80 | 461.17381 | 464.72233 | 460.3275 | 0 |
| 1731621600 | 464.72479 | 3.57 | 0.77 | 461.26894 | 465.40974 | 460.28617 | 0 |
| 1731535200 | 461.15232 | -0.39 | -0.08 | 461.12027 | 462.60084 | 457.93079 | 0 |
| 1731448800 | 461.53838 | -10.68 | -2.26 | 467.79251 | 468.60085 | 460.60319 | 0 |
| 1731362400 | 472.21901 | 2.87 | 0.61 | 472.55647 | 473.74347 | 471.92863 | 0 |
| 1731103200 | 469.34625 | -4.25 | -0.90 | 471.29191 | 472.91721 | 467.16235 | 0 |
| 1731016800 | 473.59189 | 5.75 | 1.23 | 469.78966 | 475.30819 | 469.5409 | 0 |
| 1730930400 | 467.8433 | -4.39 | -0.93 | 478.0727 | 480.94691 | 467.8433 | 0 |
| 1730844000 | 472.23503 | 0.13 | 0.03 | 470.68067 | 472.92214 | 469.03712 | 0 |
| 1730757600 | 472.10997 | 2.77 | 0.59 | 472.14237 | 473.69013 | 471.30511 | 0 |
| 1730494800 | 469.34312 | 2.77 | 0.59 | 467.49391 | 470.62594 | 467.49391 | 0 |
| 1730408400 | 466.57178 | -6.6 | -1.40 | 469.42248 | 470.22427 | 465.35582 | 0 |
| 1730322000 | 473.17433 | -5.53 | -1.16 | 477.74277 | 478.39208 | 471.9122 | 0 |
| 1730235600 | 478.70445 | -2.53 | -0.53 | 482.98158 | 483.86283 | 478.70445 | 0 |
| 1730149200 | 481.2339 | 5.71 | 1.20 | 477.49298 | 481.8272 | 476.18296 | 0 |
| 1729890000 | 475.52194 | 2.68 | 0.57 | 473.29483 | 477.02561 | 472.59769 | 0 |
| 1729803600 | 472.84241 | -0.06 | -0.01 | 474.03139 | 476.65541 | 472.67814 | 0 |
| 1729717200 | 472.89948 | 2.04 | 0.43 | 473.97549 | 474.33321 | 470.84112 | 0 |
| 1729630800 | 470.86311 | -0.67 | -0.14 | 471.74694 | 471.74694 | 466.97088 | 0 |
| 1729544400 | 471.52872 | -3.15 | -0.66 | 474.74595 | 476.27026 | 470.89868 | 0 |
| 1729285200 | 474.6791 | 2.18 | 0.46 | 471.63122 | 475.51408 | 471.02696 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
