OMX Stockholm 30 GI 3.5% Excess Return (OMXS30ER)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1736805600 | 1241.1551 | -4.76 | -0.38 | 1239.5621 | 1244.1943 | 1231.1757 | 0 |
| 1736546400 | 1245.9137 | -8.91 | -0.71 | 1256.6093 | 1260.0314 | 1244.3127 | 0 |
| 1736373600 | 1254.8245 | -1.04 | -0.08 | 1257.9322 | 1263.1333 | 1247.8418 | 0 |
| 1736287200 | 1255.8658 | 15.2 | 1.23 | 1250.4619 | 1264.0707 | 1249.4282 | 0 |
| 1736200800 | 1240.664 | 0 | 0.00 | 1240.664 | 1240.664 | 1240.664 | 0 |
| 1735941600 | 1240.664 | 1.16 | 0.09 | 1240.5411 | 1244.1036 | 1237.0188 | 0 |
| 1735855200 | 1239.5049 | 12.35 | 1.01 | 1235.2585 | 1239.8377 | 1226.503 | 0 |
| 1735682400 | 1227.1539 | 0 | 0.00 | 1227.1539 | 1227.1539 | 1227.1539 | 0 |
| 1735596000 | 1227.1539 | -3.85 | -0.31 | 1227.4092 | 1233.0121 | 1220.185 | 0 |
| 1735336800 | 1230.9994 | 9.58 | 0.78 | 1224.2916 | 1232.7216 | 1224.2916 | 0 |
| 1735250400 | 1221.4211 | 0 | 0.00 | 1221.4211 | 1221.4211 | 1221.4211 | 0 |
| 1735077600 | 1221.4211 | 0 | 0.00 | 1221.4211 | 1221.4211 | 1221.4211 | 0 |
| 1734991200 | 1221.4211 | -2.72 | -0.22 | 1220.9844 | 1224.4768 | 1216.5855 | 0 |
| 1734732000 | 1224.1371 | -3.31 | -0.27 | 1215.8984 | 1224.7397 | 1205.1086 | 0 |
| 1734645600 | 1227.4444 | -28.09 | -2.24 | 1237.7654 | 1242.7387 | 1224.5271 | 0 |
| 1734559200 | 1255.5342 | 2.13 | 0.17 | 1253.6045 | 1261.439 | 1252.0279 | 0 |
| 1734472800 | 1253.3998 | -5.83 | -0.46 | 1254.9166 | 1259.4203 | 1252.4028 | 0 |
| 1734386400 | 1259.2286 | -6.17 | -0.49 | 1262.7709 | 1265.2101 | 1256.5568 | 0 |
| 1734127200 | 1265.4034 | -8.85 | -0.69 | 1273.2824 | 1277.2068 | 1263.2717 | 0 |
| 1734040800 | 1274.255 | -7.28 | -0.57 | 1280.619 | 1282.698 | 1272.1944 | 0 |
| 1733954400 | 1281.5384 | -3.61 | -0.28 | 1284.5099 | 1286.202 | 1279.5362 | 0 |
| 1733868000 | 1285.1506 | -11.17 | -0.86 | 1293.8893 | 1294.0229 | 1285.1506 | 0 |
| 1733781600 | 1296.325 | 1.38 | 0.11 | 1300.4245 | 1301.6646 | 1294.1043 | 0 |
| 1733522400 | 1294.9478 | 3.93 | 0.30 | 1290.1665 | 1296.458 | 1290.1665 | 0 |
| 1733436000 | 1291.0169 | 5.68 | 0.44 | 1286.8277 | 1291.5553 | 1286.0933 | 0 |
| 1733349600 | 1285.3411 | 10.13 | 0.79 | 1280.8749 | 1288.6654 | 1280.8749 | 0 |
| 1733263200 | 1275.2157 | 12.55 | 0.99 | 1267.5139 | 1279.4411 | 1267.5139 | 0 |
| 1733176800 | 1262.6699 | 16.64 | 1.34 | 1244.0559 | 1269.843 | 1243.8931 | 0 |
| 1732917600 | 1246.0332 | 7.78 | 0.63 | 1242.8306 | 1247.1969 | 1236.8459 | 0 |
| 1732744800 | 1238.2548 | 0.81 | 0.07 | 1235.5316 | 1239.8933 | 1231.5425 | 0 |
| 1732658400 | 1237.4417 | -8.38 | -0.67 | 1235.8825 | 1242.0431 | 1233.5598 | 0 |
| 1732572000 | 1245.8196 | -1.18 | -0.09 | 1253.3064 | 1253.3064 | 1242.6049 | 0 |
| 1732312800 | 1246.9972 | 8.71 | 0.70 | 1243.1316 | 1249.9394 | 1233.5565 | 0 |
| 1732226400 | 1238.2902 | 5.75 | 0.47 | 1229.1538 | 1239.371 | 1222.5295 | 0 |
| 1732140000 | 1232.5447 | -4.58 | -0.37 | 1245.1643 | 1246.7639 | 1232.3338 | 0 |
| 1732053600 | 1237.1214 | -6.79 | -0.55 | 1244.738 | 1246.3001 | 1221.8051 | 0 |
| 1731967200 | 1243.9082 | -1.88 | -0.15 | 1247.3083 | 1249.7985 | 1235.7408 | 0 |
| 1731708000 | 1245.7922 | -10.74 | -0.86 | 1246.204 | 1256.0229 | 1244.0543 | 0 |
| 1731621600 | 1256.5365 | 9.23 | 0.74 | 1247.6764 | 1258.7092 | 1244.9218 | 0 |
| 1731535200 | 1247.31 | -0.95 | -0.08 | 1246.744 | 1250.9381 | 1238.0153 | 0 |
| 1731448800 | 1248.2579 | -31 | -2.42 | 1266.7049 | 1268.6869 | 1245.6117 | 0 |
| 1731362400 | 1279.2618 | 8.42 | 0.66 | 1279.5705 | 1283.1606 | 1278.555 | 0 |
| 1731103200 | 1270.8456 | -11.95 | -0.93 | 1276.3215 | 1280.9455 | 1264.9537 | 0 |
| 1731016800 | 1282.7987 | 16.52 | 1.30 | 1271.1062 | 1287.3224 | 1270.2371 | 0 |
| 1730930400 | 1266.2795 | -10.54 | -0.83 | 1293.7606 | 1302.3705 | 1266.2795 | 0 |
| 1730844000 | 1276.8158 | 0.94 | 0.07 | 1271.6262 | 1277.9849 | 1267.8477 | 0 |
| 1730757600 | 1275.8749 | 6.96 | 0.55 | 1276.2989 | 1280.7877 | 1273.6521 | 0 |
| 1730494800 | 1268.9149 | 7.23 | 0.57 | 1264.0463 | 1272.594 | 1264.0463 | 0 |
| 1730408400 | 1261.6846 | -17.98 | -1.40 | 1269.1178 | 1271.4809 | 1258.2936 | 0 |
| 1730322000 | 1279.6617 | -15.78 | -1.22 | 1292.4703 | 1294.3022 | 1276.2059 | 0 |
| 1730235600 | 1295.4385 | -6.73 | -0.52 | 1306.7669 | 1309.4218 | 1295.4385 | 0 |
| 1730149200 | 1302.1733 | 15.42 | 1.20 | 1291.7889 | 1303.9157 | 1288.3047 | 0 |
| 1729890000 | 1286.7565 | 6.92 | 0.54 | 1280.9438 | 1291.2538 | 1278.84 | 0 |
| 1729803600 | 1279.8323 | -1.73 | -0.14 | 1283.2834 | 1290.6359 | 1279.2715 | 0 |
| 1729717200 | 1281.5649 | 4.75 | 0.37 | 1284.1968 | 1284.9314 | 1273.9459 | 0 |
| 1729630800 | 1276.8141 | -2.45 | -0.19 | 1279.6392 | 1279.6392 | 1266.2806 | 0 |
| 1729544400 | 1279.2661 | -9.36 | -0.73 | 1287.8824 | 1292.1398 | 1277.3535 | 0 |
| 1729285200 | 1288.6273 | 5.55 | 0.43 | 1280.9559 | 1291.2132 | 1279.3412 | 0 |
| 1729198800 | 1283.0823 | 2.72 | 0.21 | 1287.7351 | 1289.3046 | 1281.9245 | 0 |
| 1729112400 | 1280.3658 | 1.38 | 0.11 | 1273.8302 | 1282.9788 | 1272.6619 | 0 |
| 1729026000 | 1278.9865 | -10.64 | -0.82 | 1299.3219 | 1299.422 | 1278.9865 | 0 |
| 1728939600 | 1289.6228 | 4.85 | 0.38 | 1284.7863 | 1289.6228 | 1280.367 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
