OMX Stockholm 30 ESG Responsible Gross (OMXS30ESGGI)
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 |
|---|---|---|---|---|---|---|---|
| 1742850000 | 3055.6071 | -4.6 | -0.15 | 3076.7514 | 3078.3064 | 3043.7542 | 0 |
| 1742590800 | 3060.2053 | -41.19 | -1.33 | 3087.6185 | 3090.8642 | 3049.8389 | 0 |
| 1742504400 | 3101.3953 | -10.97 | -0.35 | 3115.1672 | 3126.2578 | 3078.8126 | 0 |
| 1742418000 | 3112.3646 | -3.16 | -0.10 | 3102.3463 | 3119.2671 | 3100.0573 | 0 |
| 1742331600 | 3115.5295 | -1.53 | -0.05 | 3127.8613 | 3139.6345 | 3102.6299 | 0 |
| 1742245200 | 3117.0634 | 1.79 | 0.06 | 3113.797 | 3123.2862 | 3100.9435 | 0 |
| 1741986000 | 3115.2714 | 35.36 | 1.15 | 3083.122 | 3117.9077 | 3074.9433 | 0 |
| 1741899600 | 3079.9119 | -6 | -0.19 | 3073.6338 | 3103.4267 | 3052.6354 | 0 |
| 1741813200 | 3085.9137 | 1.01 | 0.03 | 3104.6106 | 3118.506 | 3065.259 | 0 |
| 1741726800 | 3084.905 | -72.57 | -2.30 | 3169.0868 | 3169.0868 | 3077.3022 | 0 |
| 1741640400 | 3157.4738 | -26.51 | -0.83 | 3189.1831 | 3189.1831 | 3150.2324 | 0 |
| 1741384800 | 3183.9849 | 0.41 | 0.01 | 3145.1532 | 3189.2309 | 3135.9268 | 0 |
| 1741298400 | 3183.5715 | 10.33 | 0.33 | 3179.7969 | 3190.1948 | 3131.3543 | 0 |
| 1741212000 | 3173.241 | 77.52 | 2.50 | 3160.8796 | 3182.4185 | 3149.4898 | 0 |
| 1741125600 | 3095.7234 | -105.19 | -3.29 | 3154.5034 | 3160.8381 | 3094.44 | 0 |
| 1741039200 | 3200.9128 | 13.61 | 0.43 | 3198.9467 | 3228.081 | 3174.605 | 0 |
| 1740780000 | 3187.3002 | -21.67 | -0.68 | 3181.4053 | 3202.0855 | 3177.2722 | 0 |
| 1740693600 | 3208.974 | -27.08 | -0.84 | 3215.0952 | 3232.646 | 3192.0528 | 0 |
| 1740607200 | 3236.0564 | 46.22 | 1.45 | 3214.459 | 3238.8819 | 3210.3682 | 0 |
| 1740520800 | 3189.8395 | 9.83 | 0.31 | 3179.9398 | 3200.8755 | 3171.0014 | 0 |
| 1740434400 | 3180.0082 | -13.2 | -0.41 | 3174.684 | 3199.7889 | 3163.5816 | 0 |
| 1740175200 | 3193.2064 | -0.56 | -0.02 | 3196.5179 | 3218.0857 | 3186.9161 | 0 |
| 1740088800 | 3193.7676 | 19.54 | 0.62 | 3181.8655 | 3204.42 | 3179.1039 | 0 |
| 1740002400 | 3174.2307 | -58.65 | -1.81 | 3228.4396 | 3230.1103 | 3171.2014 | 0 |
| 1739916000 | 3232.879 | 37.88 | 1.19 | 3213.6554 | 3235.2133 | 3204.9192 | 0 |
| 1739570400 | 3195.0033 | -14.02 | -0.44 | 3206.4395 | 3210.4711 | 3191.6418 | 0 |
| 1739484000 | 3209.0231 | 49.47 | 1.57 | 3183.5628 | 3210.8932 | 3176.2007 | 0 |
| 1739397600 | 3159.5537 | 14.5 | 0.46 | 3152.5544 | 3169.8832 | 3142.8483 | 0 |
| 1739311200 | 3145.0524 | 11.2 | 0.36 | 3130.6904 | 3146.0837 | 3122.7552 | 0 |
| 1739224800 | 3133.8524 | 19.66 | 0.63 | 3126.1228 | 3137.9868 | 3123.0679 | 0 |
| 1738965600 | 3114.1959 | -24.64 | -0.78 | 3136.421 | 3140.5126 | 3111.1065 | 0 |
| 1738879200 | 3138.8335 | 50.37 | 1.63 | 3100.4712 | 3143.2618 | 3097.6662 | 0 |
| 1738792800 | 3088.4605 | -10.33 | -0.33 | 3087.9345 | 3090.8267 | 3071.2561 | 0 |
| 1738706400 | 3098.7941 | 8.05 | 0.26 | 3073.997 | 3098.7986 | 3058.4173 | 0 |
| 1738620000 | 3090.7398 | -45.59 | -1.45 | 3076.4503 | 3096.8802 | 3064.1095 | 0 |
| 1738360800 | 3136.3341 | 5.23 | 0.17 | 3141.4251 | 3152.7118 | 3132.8374 | 0 |
| 1738274400 | 3131.1071 | 11.92 | 0.38 | 3124.7163 | 3135.7446 | 3112.094 | 0 |
| 1738188000 | 3119.1914 | 26.84 | 0.87 | 3101.5332 | 3127.0882 | 3101.4569 | 0 |
| 1738101600 | 3092.3472 | -15.82 | -0.51 | 3115.1143 | 3142.949 | 3092.0989 | 0 |
| 1738015200 | 3108.1653 | -29.57 | -0.94 | 3092.8454 | 3116.3254 | 3086.6429 | 0 |
| 1737756000 | 3137.731 | -5.19 | -0.17 | 3155.5798 | 3162.1924 | 3129.1365 | 0 |
| 1737669600 | 3142.9252 | 29.66 | 0.95 | 3112.8775 | 3142.9252 | 3108.3712 | 0 |
| 1737583200 | 3113.2626 | 12.12 | 0.39 | 3111.5972 | 3132.2383 | 3104.3372 | 0 |
| 1737496800 | 3101.1392 | 23.32 | 0.76 | 3083.887 | 3102.3697 | 3081.3696 | 0 |
| 1737151200 | 3077.815 | 47.22 | 1.56 | 3040.5685 | 3086.3161 | 3040.3977 | 0 |
| 1737064800 | 3030.5994 | 16.47 | 0.55 | 3030.6149 | 3038.9843 | 3018.9074 | 0 |
| 1736978400 | 3014.1296 | 59.87 | 2.03 | 2961.6654 | 3020.2117 | 2961.4429 | 0 |
| 1736892000 | 2954.2598 | 6.23 | 0.21 | 2972.363 | 2973.8534 | 2949.8847 | 0 |
| 1736805600 | 2948.0266 | -10.97 | -0.37 | 2942.8987 | 2955.638 | 2923.1098 | 0 |
| 1736546400 | 2959.0006 | -20.02 | -0.67 | 2984.2761 | 2993.605 | 2955.2152 | 0 |
| 1736373600 | 2979.0161 | -0.61 | -0.02 | 2983.1881 | 2996.8845 | 2960.2528 | 0 |
| 1736287200 | 2979.6274 | 40.03 | 1.36 | 2965.4681 | 2996.3656 | 2963.1434 | 0 |
| 1736200800 | 2939.5978 | 0 | 0.00 | 2939.5978 | 2939.5978 | 2939.5978 | 0 |
| 1735941600 | 2939.5978 | 2.6 | 0.09 | 2937.4376 | 2949.6042 | 2931.1657 | 0 |
| 1735855200 | 2936.9989 | 30.23 | 1.04 | 2925.938 | 2937.6131 | 2904.275 | 0 |
| 1735682400 | 2906.7734 | 0 | 0.00 | 2906.7734 | 2906.7734 | 2906.7734 | 0 |
| 1735596000 | 2906.7734 | -8.39 | -0.29 | 2906.2489 | 2920.7934 | 2889.5149 | 0 |
| 1735336800 | 2915.1667 | 21.79 | 0.75 | 2899.2599 | 2919.1027 | 2899.2599 | 0 |
| 1735219800 | 2893.3811 | 0 | 0.00 | 2893.3811 | 2893.3811 | 2893.3811 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
