OMX Stockholm 30 GI 3.5% Excess Return (OMXS30ER)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 1289.186 | 0 | 0.00 | 1289.186 | 1289.186 | 1289.186 | 0 |
| 1718917200 | 1289.186 | 3.4 | 0.26 | 1287.1847 | 1290.4671 | 1284.4549 | 0 |
| 1718744400 | 1285.7847 | 3.87 | 0.30 | 1289.084 | 1289.0962 | 1279.851 | 0 |
| 1718658000 | 1281.9113 | -1.92 | -0.15 | 1287.5165 | 1293.1255 | 1276.8007 | 0 |
| 1718398800 | 1283.8277 | -12.91 | -1.00 | 1292.951 | 1295.7399 | 1280.8005 | 0 |
| 1718312400 | 1296.7391 | -20.18 | -1.53 | 1314.3721 | 1315.7071 | 1296.2512 | 0 |
| 1718226000 | 1316.919 | 20.01 | 1.54 | 1302.7481 | 1319.2447 | 1302.1822 | 0 |
| 1718139600 | 1296.9135 | -7.02 | -0.54 | 1309.0889 | 1309.6375 | 1290.9414 | 0 |
| 1718053200 | 1303.9342 | -11.85 | -0.90 | 1304.9467 | 1305.209 | 1300.0146 | 0 |
| 1717794000 | 1315.7838 | 6.7 | 0.51 | 1311.8042 | 1319.3535 | 1306.5534 | 0 |
| 1717707600 | 1309.0791 | 0 | 0.00 | 1309.0791 | 1309.0791 | 1309.0791 | 0 |
| 1717621200 | 1309.0791 | 10.92 | 0.84 | 1306.3117 | 1311.1703 | 1303.3244 | 0 |
| 1717534800 | 1298.157 | -12.32 | -0.94 | 1306.714 | 1306.7633 | 1295.4803 | 0 |
| 1717448400 | 1310.481 | 3.59 | 0.28 | 1318.9706 | 1320.9574 | 1307.6382 | 0 |
| 1717189200 | 1306.8865 | 5.41 | 0.42 | 1300.1069 | 1307.915 | 1297.2111 | 0 |
| 1717102800 | 1301.4758 | 4.68 | 0.36 | 1293.1569 | 1302.5947 | 1292.5886 | 0 |
| 1717016400 | 1296.7942 | -16.58 | -1.26 | 1309.2445 | 1311.6343 | 1296.5431 | 0 |
| 1716930000 | 1313.3783 | -4.63 | -0.35 | 1320.8089 | 1321.6135 | 1307.9146 | 0 |
| 1716584400 | 1318.0071 | -8.65 | -0.65 | 1311.8698 | 1318.9577 | 1309.7607 | 0 |
| 1716498000 | 1326.656 | 3.37 | 0.25 | 1329.3126 | 1329.9478 | 1321.5945 | 0 |
| 1716411600 | 1323.2865 | 1.43 | 0.11 | 1319.4989 | 1324.9773 | 1317.9271 | 0 |
| 1716325200 | 1321.8532 | -0.47 | -0.04 | 1317.823 | 1321.8532 | 1313.8882 | 0 |
| 1716238800 | 1322.3205 | 14.68 | 1.12 | 1313.3532 | 1322.3205 | 1311.8327 | 0 |
| 1715979600 | 1307.6362 | -3.2 | -0.24 | 1306.7193 | 1308.233 | 1302.1606 | 0 |
| 1715893200 | 1310.8384 | -9.03 | -0.68 | 1319.2357 | 1319.4974 | 1307.8417 | 0 |
| 1715806800 | 1319.8639 | -2.81 | -0.21 | 1326.0675 | 1326.0675 | 1316.2407 | 0 |
| 1715720400 | 1322.6702 | 3.94 | 0.30 | 1319.1493 | 1322.6702 | 1315.365 | 0 |
| 1715634000 | 1318.7295 | -1.94 | -0.15 | 1320.1853 | 1320.6516 | 1314.907 | 0 |
| 1715374800 | 1320.6729 | 19.24 | 1.48 | 1311.2313 | 1323.6289 | 1311.2313 | 0 |
| 1715288400 | 1301.436 | 0 | 0.00 | 1301.436 | 1301.436 | 1301.436 | 0 |
| 1715202000 | 1301.436 | -0.76 | -0.06 | 1306.027 | 1309.4912 | 1301.436 | 0 |
| 1715115600 | 1302.1996 | 14.63 | 1.14 | 1290.0675 | 1302.1996 | 1286.565 | 0 |
| 1715029200 | 1287.5666 | 12.53 | 0.98 | 1279.9471 | 1287.5666 | 1276.4892 | 0 |
| 1714770000 | 1275.032 | 7.34 | 0.58 | 1270.3373 | 1279.8558 | 1267.4145 | 0 |
| 1714683600 | 1267.6896 | -15.91 | -1.24 | 1276.6187 | 1277.0519 | 1266.5504 | 0 |
| 1714597200 | 1283.596 | 0 | 0.00 | 1283.596 | 1283.596 | 1283.596 | 0 |
| 1714510800 | 1283.596 | -3.02 | -0.23 | 1286.6275 | 1286.6275 | 1275.1305 | 0 |
| 1714424400 | 1286.6172 | 5.62 | 0.44 | 1285.9254 | 1289.1122 | 1285.1574 | 0 |
| 1714165200 | 1280.9946 | 16.71 | 1.32 | 1271.4184 | 1284.6621 | 1269.5603 | 0 |
| 1714078800 | 1264.2855 | -6.95 | -0.55 | 1270.8715 | 1273.7901 | 1255.6072 | 0 |
| 1713992400 | 1271.2349 | -1.24 | -0.10 | 1265.1806 | 1277.1339 | 1261.3044 | 0 |
| 1713906000 | 1272.4793 | 17.57 | 1.40 | 1261.3039 | 1273.626 | 1257.8729 | 0 |
| 1713819600 | 1254.9094 | 4.31 | 0.34 | 1260.8553 | 1261.6467 | 1252.8812 | 0 |
| 1713560400 | 1250.6029 | -7.93 | -0.63 | 1244.7471 | 1251.4238 | 1240.4105 | 0 |
| 1713474000 | 1258.5298 | 6.09 | 0.49 | 1258.1763 | 1259.0885 | 1249.1978 | 0 |
| 1713387600 | 1252.4448 | 6.64 | 0.53 | 1247.743 | 1262.4588 | 1245.8447 | 0 |
| 1713301200 | 1245.8053 | -15.94 | -1.26 | 1243.6389 | 1251.7761 | 1241.59 | 0 |
| 1713214800 | 1261.7467 | 7.84 | 0.63 | 1260.821 | 1274.1588 | 1260.757 | 0 |
| 1712955600 | 1253.9028 | 3.53 | 0.28 | 1266.0365 | 1270.5291 | 1252.6194 | 0 |
| 1712869200 | 1250.3773 | -9.38 | -0.74 | 1259.4205 | 1259.5559 | 1240.0398 | 0 |
| 1712782800 | 1259.7559 | 2.66 | 0.21 | 1264.8221 | 1269.766 | 1250.181 | 0 |
| 1712696400 | 1257.1004 | -4.55 | -0.36 | 1259.7701 | 1264.4384 | 1254.9964 | 0 |
| 1712610000 | 1261.6504 | 8.43 | 0.67 | 1257.1186 | 1264.01 | 1253.51 | 0 |
| 1712350800 | 1253.2252 | -8.66 | -0.69 | 1248.6074 | 1253.3622 | 1242.3313 | 0 |
| 1712264400 | 1261.8841 | 4.94 | 0.39 | 1256.1516 | 1263.2125 | 1255.5926 | 0 |
| 1712178000 | 1256.9448 | 2.31 | 0.18 | 1252.2917 | 1258.7772 | 1250.4063 | 0 |
| 1712091600 | 1254.6299 | -5.42 | -0.43 | 1267.7731 | 1270.3659 | 1251.2943 | 0 |
| 1712005200 | 1260.0501 | 0 | 0.00 | 1260.0501 | 1260.0501 | 1260.0501 | 0 |
| 1711659600 | 1260.0501 | -7.12 | -0.56 | 1268.7765 | 1271.6922 | 1259.2641 | 0 |
| 1711573200 | 1267.1717 | -1.09 | -0.09 | 1270.4426 | 1276.9956 | 1264.8991 | 0 |
| 1711486800 | 1268.2601 | 10.78 | 0.86 | 1256.8803 | 1270.0604 | 1253.5996 | 0 |
| 1711400400 | 1257.4767 | -3.12 | -0.25 | 1261.6049 | 1265.8558 | 1253.2706 | 0 |
| 1711141200 | 1260.5961 | -4.06 | -0.32 | 1259.5947 | 1271.0216 | 1259.5947 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
