OMX Stockholm 30 ESG Responsible Gross (OMXS30ESGGI)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 | 2971.1653 | 0 | 0.00 | 2971.1653 | 2971.1653 | 2971.1653 | 0 |
| 1718917200 | 2971.1653 | 7.36 | 0.25 | 2964.9612 | 2974.4024 | 2958.6592 | 0 |
| 1718744400 | 2963.8028 | 9.41 | 0.32 | 2970.6625 | 2971.2301 | 2948.9391 | 0 |
| 1718658000 | 2954.3906 | -4.87 | -0.16 | 2966.3373 | 2981.3802 | 2942.7163 | 0 |
| 1718398800 | 2959.2582 | -29.2 | -0.98 | 2979.1885 | 2986.3213 | 2950.6999 | 0 |
| 1718312400 | 2988.4553 | -44 | -1.45 | 3027.6631 | 3030.9539 | 2987.0076 | 0 |
| 1718226000 | 3032.4584 | 49.16 | 1.65 | 3000.8793 | 3037.3101 | 2998.9465 | 0 |
| 1718139600 | 2983.3026 | -16.52 | -0.55 | 3011.4942 | 3013.4797 | 2968.6837 | 0 |
| 1718053200 | 2999.8177 | -25.7 | -0.85 | 3002.6098 | 3003.2045 | 2989.9098 | 0 |
| 1717794000 | 3025.5148 | 16.98 | 0.56 | 3015.2954 | 3033.8724 | 3003.5657 | 0 |
| 1717707600 | 3008.532 | 0 | 0.00 | 3008.532 | 3008.532 | 3008.532 | 0 |
| 1717621200 | 3008.532 | 25.72 | 0.86 | 3001.5152 | 3013 | 2993.7944 | 0 |
| 1717534800 | 2982.8094 | -28.81 | -0.96 | 3003.7312 | 3003.9653 | 2975.9806 | 0 |
| 1717448400 | 3011.6173 | 9.28 | 0.31 | 3031.2426 | 3036.4535 | 3004.9854 | 0 |
| 1717189200 | 3002.3382 | 11.48 | 0.38 | 2988.7367 | 3005.106 | 2980.7853 | 0 |
| 1717102800 | 2990.8619 | 12.6 | 0.42 | 2968.9398 | 2993.2626 | 2968.892 | 0 |
| 1717016400 | 2978.2609 | -36.94 | -1.23 | 3007.8305 | 3013.4589 | 2977.9283 | 0 |
| 1716930000 | 3015.1984 | -7.16 | -0.24 | 3030.7225 | 3033.8057 | 3001.9495 | 0 |
| 1716584400 | 3022.3556 | -19.88 | -0.65 | 3008.6945 | 3024.6111 | 3002.9569 | 0 |
| 1716498000 | 3042.2323 | 8.63 | 0.28 | 3046.4092 | 3049.8192 | 3030.9577 | 0 |
| 1716411600 | 3033.5978 | 3.89 | 0.13 | 3023.4515 | 3038.1142 | 3019.6812 | 0 |
| 1716325200 | 3029.7031 | 0.18 | 0.01 | 3019.6077 | 3030.0281 | 3010.4337 | 0 |
| 1716238800 | 3029.523 | 35.32 | 1.18 | 3007.7093 | 3029.523 | 3004.8068 | 0 |
| 1715979600 | 2994.1995 | -6.52 | -0.22 | 2991.7036 | 2995.4165 | 2980.9926 | 0 |
| 1715893200 | 3000.7219 | -20.1 | -0.67 | 3020.3739 | 3020.7007 | 2993.8973 | 0 |
| 1715806800 | 3020.8217 | -6.73 | -0.22 | 3035.5356 | 3035.6078 | 3012.0399 | 0 |
| 1715720400 | 3027.5533 | 12.53 | 0.42 | 3018.2908 | 3029.6356 | 3009.7204 | 0 |
| 1715634000 | 3015.0246 | -1.58 | -0.05 | 3016.9407 | 3018.002 | 3004.9449 | 0 |
| 1715374800 | 3016.6054 | 45.97 | 1.55 | 2995.6316 | 3023.296 | 2993.9816 | 0 |
| 1715288400 | 2970.637 | 0 | 0.00 | 2970.637 | 2970.637 | 2970.637 | 0 |
| 1715202000 | 2970.637 | -1.97 | -0.07 | 2981.8116 | 2991.2159 | 2970.637 | 0 |
| 1715115600 | 2972.6024 | 32.24 | 1.10 | 2945.4595 | 2972.6024 | 2937.189 | 0 |
| 1715029200 | 2940.3592 | 31.11 | 1.07 | 2921.6999 | 2940.3592 | 2913.1569 | 0 |
| 1714770000 | 2909.2462 | 17.75 | 0.61 | 2897.8173 | 2920.7024 | 2890.665 | 0 |
| 1714683600 | 2891.4942 | -34.55 | -1.18 | 2911.636 | 2913.2795 | 2888.9097 | 0 |
| 1714597200 | 2926.0393 | 0 | 0.00 | 2926.0393 | 2926.0393 | 2926.0393 | 0 |
| 1714510800 | 2926.0393 | -7.74 | -0.26 | 2934.3366 | 2935.5664 | 2907.164 | 0 |
| 1714424400 | 2933.7748 | 15.18 | 0.52 | 2931.5635 | 2940.7645 | 2928.3266 | 0 |
| 1714165200 | 2918.5938 | 38.08 | 1.32 | 2897.4074 | 2926.7775 | 2893.703 | 0 |
| 1714078800 | 2880.5153 | -14.37 | -0.50 | 2894.666 | 2901.0439 | 2861.4101 | 0 |
| 1713992400 | 2894.8869 | 5.16 | 0.18 | 2874.498 | 2909.4607 | 2864.9749 | 0 |
| 1713906000 | 2889.7239 | 37.98 | 1.33 | 2866.5931 | 2892.9743 | 2857.7724 | 0 |
| 1713819600 | 2851.7429 | 9.59 | 0.34 | 2866.555 | 2868.0913 | 2845.8864 | 0 |
| 1713560400 | 2842.1492 | -17.03 | -0.60 | 2828.6821 | 2844.1767 | 2818.1113 | 0 |
| 1713474000 | 2859.1749 | 15.73 | 0.55 | 2859.4069 | 2861.085 | 2837.873 | 0 |
| 1713387600 | 2843.447 | 16.12 | 0.57 | 2833.1001 | 2866.6318 | 2827.6951 | 0 |
| 1713301200 | 2827.332 | -36.35 | -1.27 | 2823.2269 | 2842.1499 | 2817.7778 | 0 |
| 1713214800 | 2863.6776 | 17.47 | 0.61 | 2864.4803 | 2891.9154 | 2861.4123 | 0 |
| 1712955600 | 2846.2064 | 8.8 | 0.31 | 2873.075 | 2884.7087 | 2842.4315 | 0 |
| 1712869200 | 2837.4094 | -22.44 | -0.78 | 2859.2561 | 2860.5157 | 2811.7566 | 0 |
| 1712782800 | 2859.8529 | 6.45 | 0.23 | 2870.509 | 2882.6921 | 2837.2829 | 0 |
| 1712696400 | 2853.4031 | -9.29 | -0.32 | 2858.9133 | 2869.6172 | 2848.4605 | 0 |
| 1712610000 | 2862.6943 | 19.77 | 0.70 | 2853.5148 | 2868.614 | 2844.2324 | 0 |
| 1712350800 | 2842.92 | -19.73 | -0.69 | 2833.3096 | 2844.3197 | 2818.177 | 0 |
| 1712264400 | 2862.6499 | 12.38 | 0.43 | 2849.3521 | 2865.938 | 2847.7016 | 0 |
| 1712178000 | 2850.2732 | 4.54 | 0.16 | 2841.1179 | 2855.7548 | 2836.127 | 0 |
| 1712091600 | 2845.7347 | -7.18 | -0.25 | 2872.695 | 2879.6196 | 2837.9435 | 0 |
| 1712005200 | 2852.9137 | 0 | 0.00 | 2852.9137 | 2852.9137 | 2852.9137 | 0 |
| 1711659600 | 2852.9137 | -19.85 | -0.69 | 2879.3699 | 2883.0748 | 2851.2141 | 0 |
| 1711573200 | 2872.7602 | -1.37 | -0.05 | 2880.8164 | 2894.9114 | 2865.7529 | 0 |
| 1711486800 | 2874.1257 | 23.43 | 0.82 | 2847.9139 | 2878.661 | 2842.3192 | 0 |
| 1711400400 | 2850.692 | -11.02 | -0.39 | 2861.9634 | 2868.9042 | 2842.2882 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
