OMX Stockholm 30 ESG Responsible (OMXS30ESG)
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 |
|---|---|---|---|---|---|---|---|
| 1738015200 | 2595.2905 | -24.69 | -0.94 | 2582.4986 | 2602.1042 | 2577.3195 | 0 |
| 1737756000 | 2619.9776 | -4.34 | -0.17 | 2634.8813 | 2640.4027 | 2612.8013 | 0 |
| 1737669600 | 2624.3147 | 24.77 | 0.95 | 2599.2252 | 2624.3147 | 2595.4625 | 0 |
| 1737583200 | 2599.5467 | 10.12 | 0.39 | 2598.1561 | 2615.3912 | 2592.094 | 0 |
| 1737496800 | 2589.4238 | 19.48 | 0.76 | 2575.0184 | 2590.4513 | 2572.9163 | 0 |
| 1737151200 | 2569.9483 | 39.42 | 1.56 | 2538.8478 | 2577.0467 | 2538.7052 | 0 |
| 1737064800 | 2530.5238 | 13.75 | 0.55 | 2530.5367 | 2537.525 | 2520.761 | 0 |
| 1736978400 | 2516.7716 | 49.99 | 2.03 | 2472.9644 | 2521.85 | 2472.7786 | 0 |
| 1736892000 | 2466.7808 | 5.2 | 0.21 | 2481.8968 | 2483.1412 | 2463.1277 | 0 |
| 1736805600 | 2461.5762 | -9.16 | -0.37 | 2457.2944 | 2467.9316 | 2440.7707 | 0 |
| 1736546400 | 2470.7393 | -16.71 | -0.67 | 2491.8443 | 2499.6337 | 2467.5785 | 0 |
| 1736373600 | 2487.4521 | -0.51 | -0.02 | 2490.9357 | 2502.372 | 2471.7849 | 0 |
| 1736287200 | 2487.9625 | 33.42 | 1.36 | 2476.1396 | 2501.9388 | 2474.1985 | 0 |
| 1736200800 | 2454.5382 | 0 | 0.00 | 2454.5382 | 2454.5382 | 2454.5382 | 0 |
| 1735941600 | 2454.5382 | 2.17 | 0.09 | 2452.7344 | 2462.8934 | 2447.4974 | 0 |
| 1735855200 | 2452.3682 | 25.24 | 1.04 | 2443.1324 | 2452.881 | 2425.044 | 0 |
| 1735682400 | 2427.1301 | 0 | 0.00 | 2427.1301 | 2427.1301 | 2427.1301 | 0 |
| 1735596000 | 2427.1301 | -7.01 | -0.29 | 2426.6921 | 2438.8366 | 2412.7194 | 0 |
| 1735336800 | 2434.1384 | 18.19 | 0.75 | 2420.8564 | 2437.4249 | 2420.8564 | 0 |
| 1735250400 | 2415.9477 | 0 | 0.00 | 2415.9477 | 2415.9477 | 2415.9477 | 0 |
| 1735077600 | 2415.9477 | 0 | 0.00 | 2415.9477 | 2415.9477 | 2415.9477 | 0 |
| 1734991200 | 2415.9477 | 1.63 | 0.07 | 2412.5976 | 2423.2622 | 2406.9625 | 0 |
| 1734732000 | 2414.319 | -7.34 | -0.30 | 2399.0668 | 2415.4557 | 2376.7632 | 0 |
| 1734645600 | 2421.6577 | -56.75 | -2.29 | 2443.471 | 2453.0991 | 2414.675 | 0 |
| 1734559200 | 2478.406 | 3.96 | 0.16 | 2475.3304 | 2491.526 | 2471.5209 | 0 |
| 1734472800 | 2474.4436 | -10.56 | -0.42 | 2476.5763 | 2486.8846 | 2472.1583 | 0 |
| 1734386400 | 2485.0024 | -12.16 | -0.49 | 2492.9421 | 2497.8004 | 2479.7243 | 0 |
| 1734127200 | 2497.1574 | -16.1 | -0.64 | 2511.9978 | 2519.9424 | 2492.2948 | 0 |
| 1734040800 | 2513.2552 | -12.07 | -0.48 | 2524.2406 | 2529.4411 | 2508.5893 | 0 |
| 1733954400 | 2525.3281 | -6.56 | -0.26 | 2531.7883 | 2534.6814 | 2520.8762 | 0 |
| 1733868000 | 2531.8856 | -23.16 | -0.91 | 2549.2323 | 2550.8363 | 2531.8856 | 0 |
| 1733781600 | 2555.0474 | 6.69 | 0.26 | 2561.7841 | 2565.0422 | 2550.295 | 0 |
| 1733522400 | 2548.3558 | 7.65 | 0.30 | 2537.8229 | 2551.4458 | 2537.6657 | 0 |
| 1733436000 | 2540.7046 | 11.01 | 0.44 | 2531.5198 | 2541.6482 | 2529.4645 | 0 |
| 1733349600 | 2529.6957 | 21.23 | 0.85 | 2520.2554 | 2536.8625 | 2519.5867 | 0 |
| 1733263200 | 2508.4659 | 24.51 | 0.99 | 2493.076 | 2517.0672 | 2491.9487 | 0 |
| 1733176800 | 2483.9606 | 35.58 | 1.45 | 2445.9663 | 2498.776 | 2445.3518 | 0 |
| 1732917600 | 2448.3841 | 19.9 | 0.82 | 2440.5023 | 2450.8517 | 2429.5555 | 0 |
| 1732744800 | 2428.4796 | 2.86 | 0.12 | 2423.1549 | 2432.206 | 2414.3366 | 0 |
| 1732658400 | 2425.6223 | -18.05 | -0.74 | 2422.9629 | 2434.6673 | 2417.6741 | 0 |
| 1732572000 | 2443.6749 | -0.71 | -0.03 | 2457.2507 | 2457.5178 | 2435.9017 | 0 |
| 1732312800 | 2444.3842 | 18.56 | 0.77 | 2436.3019 | 2450.0583 | 2416.5799 | 0 |
| 1732226400 | 2425.826 | 11.39 | 0.47 | 2407.7462 | 2427.9103 | 2394.4949 | 0 |
| 1732140000 | 2414.4366 | -7.63 | -0.32 | 2439.0465 | 2443.4372 | 2413.357 | 0 |
| 1732053600 | 2422.0686 | -15.07 | -0.62 | 2438.9154 | 2441.9174 | 2391.5231 | 0 |
| 1731967200 | 2437.1427 | -2.87 | -0.12 | 2443.6104 | 2448.9876 | 2421.318 | 0 |
| 1731708000 | 2440.0156 | -22.76 | -0.92 | 2441.7154 | 2461.2502 | 2436.6655 | 0 |
| 1731621600 | 2462.7788 | 18.89 | 0.77 | 2447.5251 | 2467.7934 | 2439.3134 | 0 |
| 1731535200 | 2443.8938 | -1.57 | -0.06 | 2442.5162 | 2451.3823 | 2424.9444 | 0 |
| 1731448800 | 2445.4648 | -64.38 | -2.56 | 2483.3716 | 2487.6869 | 2440.3658 | 0 |
| 1731362400 | 2509.8411 | 16.12 | 0.65 | 2510.7664 | 2517.9515 | 2508.6015 | 0 |
| 1731103200 | 2493.7222 | -24.67 | -0.98 | 2503.5634 | 2513.4406 | 2481.5493 | 0 |
| 1731016800 | 2518.3874 | 29.03 | 1.17 | 2497.7095 | 2528.2707 | 2494.848 | 0 |
| 1730930400 | 2489.3592 | -19.64 | -0.78 | 2542.8137 | 2560.0529 | 2489.1694 | 0 |
| 1730844000 | 2508.9998 | 0.47 | 0.02 | 2498.8675 | 2512.7748 | 2490.39 | 0 |
| 1730757600 | 2508.5277 | 15.98 | 0.64 | 2507.9135 | 2517.8153 | 2503.4309 | 0 |
| 1730494800 | 2492.5514 | 15.01 | 0.61 | 2480.9256 | 2499.9692 | 2480.9256 | 0 |
| 1730408400 | 2477.5447 | -33.91 | -1.35 | 2489.6924 | 2496.007 | 2470.1471 | 0 |
| 1730322000 | 2511.4522 | -32.84 | -1.29 | 2538.2486 | 2541.9244 | 2505.2369 | 0 |
| 1730235600 | 2544.2942 | -10.89 | -0.43 | 2563.8366 | 2571.4738 | 2544.2942 | 0 |
| 1730149200 | 2555.1848 | 32.59 | 1.29 | 2532.2181 | 2558.7679 | 2527.1596 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
