OMX Stockholm 30 NI (OMXS30NI)
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 | 318.70755 | 0 | 0.00 | 318.70755 | 318.70755 | 318.70755 | 0 |
| 1718917200 | 318.70755 | 0.9 | 0.28 | 318.21479 | 319.07556 | 317.51513 | 0 |
| 1718744400 | 317.80582 | 0.99 | 0.31 | 318.6212 | 318.68003 | 316.26166 | 0 |
| 1718658000 | 316.81812 | -0.38 | -0.12 | 318.17663 | 319.68683 | 315.51736 | 0 |
| 1718398800 | 317.20037 | -3.16 | -0.99 | 319.45873 | 320.15076 | 316.35629 | 0 |
| 1718312400 | 320.35942 | -4.95 | -1.52 | 324.73179 | 325.06682 | 320.23074 | 0 |
| 1718226000 | 325.31316 | 4.97 | 1.55 | 321.8788 | 325.94194 | 321.62521 | 0 |
| 1718139600 | 320.34105 | -1.7 | -0.53 | 323.3613 | 323.53068 | 318.78794 | 0 |
| 1718053200 | 322.04411 | -2.83 | -0.87 | 322.49999 | 323.34532 | 320.38984 | 0 |
| 1717794000 | 324.87642 | 1.63 | 0.50 | 323.87524 | 325.77816 | 322.59591 | 0 |
| 1717707600 | 323.24801 | 0 | 0.00 | 323.24801 | 323.24801 | 323.24801 | 0 |
| 1717621200 | 323.24801 | 2.73 | 0.85 | 322.56142 | 323.7801 | 321.79613 | 0 |
| 1717534800 | 320.52058 | -3.01 | -0.93 | 322.76988 | 322.79403 | 319.82186 | 0 |
| 1717448400 | 323.53209 | 0.98 | 0.30 | 325.61426 | 326.1453 | 322.80811 | 0 |
| 1717189200 | 322.55214 | 1.37 | 0.43 | 320.89698 | 322.80917 | 320.1408 | 0 |
| 1717102800 | 321.18604 | 1.19 | 0.37 | 319.02123 | 321.46215 | 318.97374 | 0 |
| 1717016400 | 320.00013 | -4.06 | -1.25 | 323.08602 | 323.69927 | 319.93164 | 0 |
| 1716930000 | 324.06097 | -1.02 | -0.31 | 325.86394 | 326.11426 | 322.70002 | 0 |
| 1716584400 | 325.0784 | -2.1 | -0.64 | 323.5417 | 325.31286 | 322.99761 | 0 |
| 1716498000 | 327.18001 | 0.86 | 0.26 | 327.7405 | 328.01389 | 325.93141 | 0 |
| 1716411600 | 326.31781 | 0.38 | 0.12 | 325.35662 | 326.78939 | 324.9563 | 0 |
| 1716325200 | 325.93655 | -0.08 | -0.03 | 324.95024 | 325.97008 | 323.96593 | 0 |
| 1716238800 | 326.02051 | 3.71 | 1.15 | 323.80077 | 326.02051 | 323.43105 | 0 |
| 1715979600 | 322.30837 | -0.78 | -0.24 | 322.03771 | 322.48676 | 320.92315 | 0 |
| 1715893200 | 323.08503 | -2.23 | -0.69 | 325.27244 | 325.27244 | 322.2955 | 0 |
| 1715806800 | 325.31504 | -0.66 | -0.20 | 326.8405 | 326.8535 | 324.35773 | 0 |
| 1715720400 | 325.97541 | 1 | 0.31 | 325.18144 | 326.20733 | 324.11842 | 0 |
| 1715634000 | 324.97314 | -0.39 | -0.12 | 325.35608 | 325.48532 | 324.01036 | 0 |
| 1715374800 | 325.35831 | 4.8 | 1.50 | 323.06339 | 326.11125 | 322.91593 | 0 |
| 1715288400 | 320.55858 | 0 | 0.00 | 320.55858 | 320.55858 | 320.55858 | 0 |
| 1715202000 | 320.55858 | -0.26 | -0.08 | 321.57371 | 322.67122 | 320.55858 | 0 |
| 1715115600 | 320.81977 | 3.64 | 1.15 | 317.77971 | 320.81977 | 316.94275 | 0 |
| 1715029200 | 317.18462 | 3.1 | 0.99 | 315.32157 | 317.20065 | 314.41602 | 0 |
| 1714770000 | 314.08042 | 1.84 | 0.59 | 312.92892 | 315.34847 | 312.18912 | 0 |
| 1714683600 | 312.242 | -3.86 | -1.22 | 314.44087 | 314.60485 | 311.93311 | 0 |
| 1714597200 | 316.09847 | 0 | 0.00 | 316.09847 | 316.09847 | 316.09847 | 0 |
| 1714510800 | 316.09847 | -0.89 | -0.28 | 316.95392 | 316.96006 | 313.97739 | 0 |
| 1714424400 | 316.98388 | 1.37 | 0.43 | 316.8852 | 317.71675 | 316.58605 | 0 |
| 1714165200 | 315.61329 | 4.1 | 1.32 | 313.25995 | 316.53762 | 312.77875 | 0 |
| 1714078800 | 311.51529 | -1.84 | -0.59 | 313.15197 | 313.91926 | 309.36161 | 0 |
| 1713992400 | 313.35174 | -0.31 | -0.10 | 312.06966 | 314.80645 | 310.82204 | 0 |
| 1713906000 | 313.66073 | 4.34 | 1.40 | 310.84267 | 313.98525 | 310.03093 | 0 |
| 1713819600 | 309.31795 | 1.15 | 0.37 | 310.80167 | 311.01251 | 308.72418 | 0 |
| 1713560400 | 308.16812 | -1.92 | -0.62 | 306.73845 | 308.42557 | 305.63234 | 0 |
| 1713474000 | 310.09151 | 1.53 | 0.50 | 310.007 | 310.27188 | 307.78654 | 0 |
| 1713387600 | 308.56276 | 1.67 | 0.54 | 307.39267 | 311.11685 | 306.90125 | 0 |
| 1713301200 | 306.89772 | -3.9 | -1.25 | 306.24181 | 308.42308 | 305.79162 | 0 |
| 1713214800 | 310.79463 | 2.02 | 0.65 | 310.67665 | 313.85949 | 310.48298 | 0 |
| 1712955600 | 308.77424 | 0.9 | 0.29 | 311.74489 | 312.9053 | 308.34455 | 0 |
| 1712869200 | 307.87662 | -2.31 | -0.74 | 310.03483 | 310.2464 | 305.03329 | 0 |
| 1712782800 | 310.18716 | 0.68 | 0.22 | 311.29396 | 312.66614 | 307.79827 | 0 |
| 1712696400 | 309.50369 | -1.09 | -0.35 | 310.13195 | 311.34904 | 308.9533 | 0 |
| 1712610000 | 310.59402 | 2.16 | 0.70 | 309.46929 | 311.18503 | 308.56737 | 0 |
| 1712350800 | 308.43175 | -2.1 | -0.68 | 307.36158 | 308.53107 | 305.73905 | 0 |
| 1712264400 | 310.53281 | 1.18 | 0.38 | 309.14626 | 310.87267 | 308.98429 | 0 |
| 1712178000 | 309.35307 | 0.6 | 0.19 | 308.23379 | 309.87436 | 307.6979 | 0 |
| 1712091600 | 308.75378 | -1.18 | -0.38 | 312.1148 | 312.65148 | 307.9202 | 0 |
| 1712005200 | 309.93842 | 0 | 0.00 | 309.93842 | 309.93842 | 309.93842 | 0 |
| 1711659600 | 309.93842 | -2.17 | -0.70 | 312.45635 | 312.88461 | 309.69481 | 0 |
| 1711573200 | 312.11032 | -0.56 | -0.18 | 312.99617 | 314.58202 | 311.51002 | 0 |
| 1711486800 | 312.6673 | 2.69 | 0.87 | 309.74991 | 313.1659 | 309.01466 | 0 |
| 1711400400 | 309.97935 | -0.78 | -0.25 | 310.93221 | 312.04496 | 308.93022 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
