OMX Stockholm 40 Equal Weighted Price (OMXS40)
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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 1941.105 | -29.81 | -1.51 | 1959.2919 | 1961.7372 | 1934.9858 | 0 |
| 1742504400 | 1970.9127 | -5.62 | -0.28 | 1978.3123 | 1986.8184 | 1952.4177 | 0 |
| 1742418000 | 1976.5284 | -9.02 | -0.45 | 1977.8431 | 1986.7449 | 1966.4522 | 0 |
| 1742331600 | 1985.5462 | 10.5 | 0.53 | 1986.1016 | 1995.9991 | 1976.6535 | 0 |
| 1742245200 | 1975.0438 | 3.04 | 0.15 | 1974.8037 | 1982.7298 | 1969.1572 | 0 |
| 1741986000 | 1972.0062 | 33.7 | 1.74 | 1943.4883 | 1973.1744 | 1940.9432 | 0 |
| 1741899600 | 1938.3026 | -1.61 | -0.08 | 1934.4086 | 1952.814 | 1919.8832 | 0 |
| 1741813200 | 1939.9119 | -1.15 | -0.06 | 1953.623 | 1962.3466 | 1926.1193 | 0 |
| 1741726800 | 1941.0573 | -35.75 | -1.81 | 1983.0656 | 1992.1611 | 1938.3294 | 0 |
| 1741640400 | 1976.8096 | -11.87 | -0.60 | 1993.7848 | 1996.9554 | 1974.1024 | 0 |
| 1741384800 | 1988.6785 | -4.98 | -0.25 | 1975.8907 | 1994.4098 | 1964.3246 | 0 |
| 1741298400 | 1993.6626 | 4.34 | 0.22 | 1999.398 | 2005.4973 | 1968.0729 | 0 |
| 1741212000 | 1989.3242 | 44.79 | 2.30 | 1989.2394 | 1999.7703 | 1981.3127 | 0 |
| 1741125600 | 1944.5318 | -65.4 | -3.25 | 1982.1048 | 1983.6155 | 1944.5318 | 0 |
| 1741039200 | 2009.9366 | 11.59 | 0.58 | 2011.3878 | 2028.9651 | 1996.4851 | 0 |
| 1740780000 | 1998.3489 | -13.32 | -0.66 | 1992.2242 | 2005.5412 | 1990.984 | 0 |
| 1740693600 | 2011.6653 | -17.89 | -0.88 | 2014.2073 | 2026.7807 | 2002.7255 | 0 |
| 1740607200 | 2029.5598 | 20.23 | 1.01 | 2023.8702 | 2032.8871 | 2019.5592 | 0 |
| 1740520800 | 2009.3253 | 2.59 | 0.13 | 2005.5385 | 2019.0606 | 2002.1836 | 0 |
| 1740434400 | 2006.731 | -3.51 | -0.17 | 2001.9682 | 2015.7052 | 1996.2294 | 0 |
| 1740175200 | 2010.244 | -1.46 | -0.07 | 2015.684 | 2030.067 | 2006.6875 | 0 |
| 1740088800 | 2011.6998 | 10.2 | 0.51 | 2005.6763 | 2021.6063 | 2004.7534 | 0 |
| 1740002400 | 2001.4954 | -41.52 | -2.03 | 2041.748 | 2043.8242 | 2000.7254 | 0 |
| 1739916000 | 2043.0187 | 17.87 | 0.88 | 2037.1865 | 2043.8095 | 2028.8389 | 0 |
| 1739570400 | 2025.149 | -7.12 | -0.35 | 2037.3535 | 2037.4902 | 2023.2889 | 0 |
| 1739484000 | 2032.2705 | 46.27 | 2.33 | 2010.9759 | 2032.4829 | 2007.5805 | 0 |
| 1739397600 | 1986.004 | 6.66 | 0.34 | 1983.4219 | 1995.1423 | 1973.7441 | 0 |
| 1739311200 | 1979.3448 | -0.59 | -0.03 | 1976.109 | 1979.9277 | 1967.448 | 0 |
| 1739224800 | 1979.9341 | 19.49 | 0.99 | 1971.9346 | 1981.3267 | 1970.9184 | 0 |
| 1738965600 | 1960.4419 | -19.78 | -1.00 | 1977.2718 | 1978.9675 | 1957.5511 | 0 |
| 1738879200 | 1980.2215 | 28.15 | 1.44 | 1959.0254 | 1983.6509 | 1955.9355 | 0 |
| 1738792800 | 1952.0684 | 2.32 | 0.12 | 1945.8448 | 1952.5717 | 1938.9155 | 0 |
| 1738706400 | 1949.7531 | 0.56 | 0.03 | 1940.6158 | 1949.7891 | 1928.7813 | 0 |
| 1738620000 | 1949.1937 | -26.86 | -1.36 | 1933.8414 | 1952.5339 | 1926.9117 | 0 |
| 1738360800 | 1976.0586 | -2.35 | -0.12 | 1977.0304 | 1985.8408 | 1973.1425 | 0 |
| 1738274400 | 1978.4049 | 8.21 | 0.42 | 1968.4674 | 1978.7945 | 1963.7486 | 0 |
| 1738188000 | 1970.1927 | 18.06 | 0.93 | 1959.1725 | 1974.1394 | 1959.1725 | 0 |
| 1738101600 | 1952.1341 | 9.7 | 0.50 | 1948.5946 | 1964.2318 | 1946.3525 | 0 |
| 1738015200 | 1942.435 | -6.04 | -0.31 | 1930.06 | 1945.3763 | 1927.1715 | 0 |
| 1737756000 | 1948.4785 | -0.24 | -0.01 | 1963.5707 | 1967.8086 | 1943.4836 | 0 |
| 1737669600 | 1948.7228 | 28.7 | 1.49 | 1927.2706 | 1948.7228 | 1923.3595 | 0 |
| 1737583200 | 1920.0252 | -0 | -0.00 | 1921.8679 | 1932.3188 | 1915.6544 | 0 |
| 1737496800 | 1920.03 | 16.32 | 0.86 | 1906.8041 | 1920.03 | 1906.1556 | 0 |
| 1737151200 | 1903.7081 | 19.46 | 1.03 | 1890.4259 | 1908.4133 | 1889.7783 | 0 |
| 1737064800 | 1884.2498 | 10.99 | 0.59 | 1883.8966 | 1886.0369 | 1877.073 | 0 |
| 1736978400 | 1873.2593 | 44.15 | 2.41 | 1837.7258 | 1875.6223 | 1837.1395 | 0 |
| 1736892000 | 1829.1087 | 8.23 | 0.45 | 1839.826 | 1842.4503 | 1826.4106 | 0 |
| 1736805600 | 1820.8806 | -1.44 | -0.08 | 1821.6101 | 1826.0159 | 1806.4 | 0 |
| 1736546400 | 1822.318 | -21.32 | -1.16 | 1843.1456 | 1848.0279 | 1820.7096 | 0 |
| 1736373600 | 1843.6339 | -6.2 | -0.34 | 1858.4258 | 1866.35 | 1836.3946 | 0 |
| 1736287200 | 1849.8332 | 7.64 | 0.41 | 1850.461 | 1871.0047 | 1843.7744 | 0 |
| 1736200800 | 1842.1934 | 0 | 0.00 | 1842.1934 | 1842.1934 | 1842.1934 | 0 |
| 1735941600 | 1842.1934 | -0.22 | -0.01 | 1840.488 | 1847.2419 | 1835.8917 | 0 |
| 1735855200 | 1842.4147 | 20.62 | 1.13 | 1837.4688 | 1842.5293 | 1823.7896 | 0 |
| 1735682400 | 1821.7978 | 0 | 0.00 | 1821.7978 | 1821.7978 | 1821.7978 | 0 |
| 1735596000 | 1821.7978 | -4.28 | -0.23 | 1822.5652 | 1829.6374 | 1811.9236 | 0 |
| 1735336800 | 1826.079 | 19.85 | 1.10 | 1813.0597 | 1827.6124 | 1813.0597 | 0 |
| 1735250400 | 1806.2261 | 0 | 0.00 | 1806.2261 | 1806.2261 | 1806.2261 | 0 |
| 1735077600 | 1806.2261 | 0 | 0.00 | 1806.2261 | 1806.2261 | 1806.2261 | 0 |
| 1734991200 | 1806.2261 | 1.22 | 0.07 | 1802.5121 | 1809.7947 | 1799.2601 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
