OMX Stockholm 30 Next PI (OMXS30NEXT)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 463.96011 | -7.5 | -1.59 | 470.51419 | 470.51419 | 463.96011 | 0 |
| 1721336400 | 471.4623 | -1.62 | -0.34 | 467.70821 | 474.20268 | 465.21321 | 0 |
| 1721250000 | 473.08188 | -0.29 | -0.06 | 471.11065 | 473.51205 | 467.81402 | 0 |
| 1721163600 | 473.37596 | -0.01 | -0.00 | 470.2566 | 474.61992 | 470.24742 | 0 |
| 1721077200 | 473.38151 | -6.63 | -1.38 | 477.86531 | 478.12333 | 472.00666 | 0 |
| 1720818000 | 480.01366 | 9.38 | 1.99 | 472.23962 | 480.01366 | 470.44552 | 0 |
| 1720731600 | 470.63634 | 6.49 | 1.40 | 465.1571 | 471.25449 | 463.84718 | 0 |
| 1720645200 | 464.14727 | 3.14 | 0.68 | 461.08433 | 464.14727 | 460.79295 | 0 |
| 1720558800 | 461.01043 | -0.97 | -0.21 | 462.88721 | 464.90617 | 460.685 | 0 |
| 1720472400 | 461.98161 | -0.74 | -0.16 | 461.30057 | 465.2072 | 461.30057 | 0 |
| 1720213200 | 462.72336 | 4.23 | 0.92 | 463.4026 | 466.02952 | 461.61968 | 0 |
| 1720040400 | 458.49594 | 2.04 | 0.45 | 456.26749 | 459.40153 | 455.41251 | 0 |
| 1719954000 | 456.45721 | -1.09 | -0.24 | 455.97877 | 456.67001 | 454.03644 | 0 |
| 1719867600 | 457.54231 | 2 | 0.44 | 460.21422 | 460.29765 | 455.80805 | 0 |
| 1719608400 | 455.54621 | 3.9 | 0.86 | 454.75469 | 456.64619 | 453.89684 | 0 |
| 1719522000 | 451.64683 | -0.1 | -0.02 | 451.13108 | 452.98422 | 450.09758 | 0 |
| 1719435600 | 451.74693 | 0.33 | 0.07 | 453.78994 | 455.93453 | 448.96537 | 0 |
| 1719349200 | 451.413 | -6.64 | -1.45 | 454.9995 | 455.49558 | 450.86012 | 0 |
| 1719262800 | 458.05185 | 4.01 | 0.88 | 448.99142 | 458.17853 | 448.71211 | 0 |
| 1719003600 | 454.03921 | 0 | 0.00 | 454.03921 | 454.03921 | 454.03921 | 0 |
| 1718917200 | 454.03921 | 4.87 | 1.08 | 451.21489 | 454.03921 | 450.95689 | 0 |
| 1718744400 | 449.16631 | -0.59 | -0.13 | 452.58084 | 452.58084 | 446.77968 | 0 |
| 1718658000 | 449.75769 | 0.66 | 0.15 | 451.38004 | 453.21754 | 446.8107 | 0 |
| 1718398800 | 449.09861 | -7.43 | -1.63 | 455.60209 | 455.98259 | 447.90555 | 0 |
| 1718312400 | 456.52577 | -9.32 | -2.00 | 464.83029 | 465.00625 | 456.39998 | 0 |
| 1718226000 | 465.84368 | 9.32 | 2.04 | 457.56755 | 467.64142 | 457.09831 | 0 |
| 1718139600 | 456.52157 | -1.06 | -0.23 | 460.13982 | 460.46797 | 455.2988 | 0 |
| 1718053200 | 457.57658 | -4.09 | -0.89 | 457.88675 | 457.88675 | 455.69105 | 0 |
| 1717794000 | 461.66442 | -1.63 | -0.35 | 462.37321 | 463.54975 | 456.94035 | 0 |
| 1717707600 | 463.29121 | 0 | 0.00 | 463.29121 | 463.29121 | 463.29121 | 0 |
| 1717621200 | 463.29121 | 3.34 | 0.73 | 462.39499 | 463.53857 | 461.52788 | 0 |
| 1717534800 | 459.95386 | -2.93 | -0.63 | 461.79236 | 463.1336 | 459.54715 | 0 |
| 1717448400 | 462.88547 | 0.71 | 0.15 | 466.38702 | 466.39842 | 461.44513 | 0 |
| 1717189200 | 462.17105 | 2.3 | 0.50 | 459.00626 | 462.7221 | 457.8948 | 0 |
| 1717102800 | 459.87024 | 2.63 | 0.57 | 456.52059 | 460.52738 | 456.52059 | 0 |
| 1717016400 | 457.24127 | -10.11 | -2.16 | 463.02737 | 463.51178 | 457.11477 | 0 |
| 1716930000 | 467.3544 | -2.54 | -0.54 | 470.94259 | 472.95891 | 466.67673 | 0 |
| 1716584400 | 469.89364 | -0.83 | -0.18 | 466.82537 | 470.60389 | 466.3733 | 0 |
| 1716498000 | 470.72384 | -1.4 | -0.30 | 473.10916 | 474.29584 | 470.24336 | 0 |
| 1716411600 | 472.12465 | -0.76 | -0.16 | 472.48473 | 473.22753 | 470.74655 | 0 |
| 1716325200 | 472.88076 | -0.23 | -0.05 | 474.00547 | 474.53589 | 471.57746 | 0 |
| 1716238800 | 473.11374 | 5.83 | 1.25 | 470.30002 | 473.94099 | 469.79299 | 0 |
| 1715979600 | 467.28573 | -2.8 | -0.60 | 467.7689 | 467.96028 | 465.48786 | 0 |
| 1715893200 | 470.08297 | -2.41 | -0.51 | 474.02992 | 474.1087 | 469.95217 | 0 |
| 1715806800 | 472.49474 | 4.22 | 0.90 | 471.08381 | 473.99763 | 469.27898 | 0 |
| 1715720400 | 468.27591 | 6.26 | 1.36 | 462.93342 | 468.27591 | 462.60066 | 0 |
| 1715634000 | 462.01439 | -0.22 | -0.05 | 461.56661 | 462.01439 | 459.23234 | 0 |
| 1715374800 | 462.23802 | 6.19 | 1.36 | 459.41004 | 464.49467 | 459.2172 | 0 |
| 1715288400 | 456.04971 | 0 | 0.00 | 456.04971 | 456.04971 | 456.04971 | 0 |
| 1715202000 | 456.04971 | 0.47 | 0.10 | 453.82482 | 456.95989 | 453.56309 | 0 |
| 1715115600 | 455.58315 | 6.88 | 1.53 | 450.25688 | 455.58315 | 450.22233 | 0 |
| 1715029200 | 448.70416 | 3.35 | 0.75 | 446.71618 | 449.03956 | 445.16083 | 0 |
| 1714770000 | 445.35712 | 3.43 | 0.78 | 442.19823 | 447.58464 | 440.90797 | 0 |
| 1714683600 | 441.92869 | -4.89 | -1.09 | 444.1365 | 444.18831 | 440.96484 | 0 |
| 1714597200 | 446.81909 | 0 | 0.00 | 446.81909 | 446.81909 | 446.81909 | 0 |
| 1714510800 | 446.81909 | 0.39 | 0.09 | 447.49121 | 447.49121 | 444.09153 | 0 |
| 1714424400 | 446.43137 | 6.11 | 1.39 | 442.90166 | 446.86257 | 441.94329 | 0 |
| 1714165200 | 440.32475 | 6.21 | 1.43 | 439.10345 | 441.6968 | 437.96742 | 0 |
| 1714078800 | 434.11599 | -6.64 | -1.51 | 438.46394 | 440.1238 | 431.2996 | 0 |
| 1713992400 | 440.75779 | -5.6 | -1.25 | 446.11747 | 446.19899 | 440.22755 | 0 |
| 1713906000 | 446.35781 | 8.3 | 1.89 | 440.60431 | 446.35781 | 439.98764 | 0 |
| 1713819600 | 438.0595 | 0.9 | 0.21 | 441.39055 | 441.48875 | 436.22368 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
