OMX Stockholm 50 Equal Weighted (OMXS50EW)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 1089.6556 | -13.71 | -1.24 | 1089.6556 | 1089.6556 | 1089.6556 | 0 |
| 1719262800 | 1103.3684 | 4.58 | 0.42 | 1103.3684 | 1103.3684 | 1103.3684 | 0 |
| 1719003600 | 1098.7876 | 0 | 0.00 | 1098.7876 | 1098.7876 | 1098.7876 | 0 |
| 1718917200 | 1098.7876 | 7.31 | 0.67 | 1098.7876 | 1098.7876 | 1098.7876 | 0 |
| 1718744400 | 1091.4822 | 0.8 | 0.07 | 1091.4822 | 1091.4822 | 1091.4822 | 0 |
| 1718658000 | 1090.6779 | 0.55 | 0.05 | 1090.6779 | 1090.6779 | 1090.6779 | 0 |
| 1718398800 | 1090.1258 | -16.06 | -1.45 | 1090.1258 | 1090.1258 | 1090.1258 | 0 |
| 1718312400 | 1106.1885 | -15.95 | -1.42 | 1106.1885 | 1106.1885 | 1106.1885 | 0 |
| 1718226000 | 1122.138 | 18.55 | 1.68 | 1122.138 | 1122.138 | 1122.138 | 0 |
| 1718139600 | 1103.5878 | -1.73 | -0.16 | 1103.5878 | 1103.5878 | 1103.5878 | 0 |
| 1718053200 | 1105.3219 | -8.79 | -0.79 | 1105.3219 | 1105.3219 | 1105.3219 | 0 |
| 1717794000 | 1114.1108 | 3.05 | 0.27 | 1114.1108 | 1114.1108 | 1114.1108 | 0 |
| 1717707600 | 1111.0615 | 0 | 0.00 | 1111.0615 | 1111.0615 | 1111.0615 | 0 |
| 1717621200 | 1111.0615 | 4.78 | 0.43 | 1111.0615 | 1111.0615 | 1111.0615 | 0 |
| 1717534800 | 1106.2817 | -8.7 | -0.78 | 1106.2817 | 1106.2817 | 1106.2817 | 0 |
| 1717448400 | 1114.9797 | 0.08 | 0.01 | 1114.9797 | 1114.9797 | 1114.9797 | 0 |
| 1717189200 | 1114.9007 | 2.36 | 0.21 | 1114.9007 | 1114.9007 | 1114.9007 | 0 |
| 1717102800 | 1112.5442 | 6.89 | 0.62 | 1112.5442 | 1112.5442 | 1112.5442 | 0 |
| 1717016400 | 1105.6505 | -18.55 | -1.65 | 1105.6505 | 1105.6505 | 1105.6505 | 0 |
| 1716930000 | 1124.2014 | -5.65 | -0.50 | 1124.2014 | 1124.2014 | 1124.2014 | 0 |
| 1716584400 | 1129.8556 | -6.27 | -0.55 | 1129.8556 | 1129.8556 | 1129.8556 | 0 |
| 1716498000 | 1136.1217 | -1.72 | -0.15 | 1136.1217 | 1136.1217 | 1136.1217 | 0 |
| 1716411600 | 1137.84 | -0.5 | -0.04 | 1137.84 | 1137.84 | 1137.84 | 0 |
| 1716325200 | 1138.3353 | 2.56 | 0.23 | 1138.3353 | 1138.3353 | 1138.3353 | 0 |
| 1716238800 | 1135.7712 | 12.16 | 1.08 | 1135.7712 | 1135.7712 | 1135.7712 | 0 |
| 1715979600 | 1123.6087 | -2.87 | -0.25 | 1123.6087 | 1123.6087 | 1123.6087 | 0 |
| 1715893200 | 1126.4782 | -1.2 | -0.11 | 1126.4782 | 1126.4782 | 1126.4782 | 0 |
| 1715806800 | 1127.6775 | 0.46 | 0.04 | 1127.6775 | 1127.6775 | 1127.6775 | 0 |
| 1715720400 | 1127.2188 | 7.46 | 0.67 | 1127.2188 | 1127.2188 | 1127.2188 | 0 |
| 1715634000 | 1119.7577 | -1.31 | -0.12 | 1119.7577 | 1119.7577 | 1119.7577 | 0 |
| 1715374800 | 1121.0673 | 13.6 | 1.23 | 1121.0673 | 1121.0673 | 1121.0673 | 0 |
| 1715288400 | 1107.4637 | 0 | 0.00 | 1107.4637 | 1107.4637 | 1107.4637 | 0 |
| 1715202000 | 1107.4637 | -0.62 | -0.06 | 1107.4637 | 1107.4637 | 1107.4637 | 0 |
| 1715115600 | 1108.0855 | 13.26 | 1.21 | 1108.0855 | 1108.0855 | 1108.0855 | 0 |
| 1715029200 | 1094.8259 | 8.59 | 0.79 | 1094.8259 | 1094.8259 | 1094.8259 | 0 |
| 1714770000 | 1086.2384 | 6.53 | 0.60 | 1086.2384 | 1086.2384 | 1086.2384 | 0 |
| 1714683600 | 1079.712 | -11.87 | -1.09 | 1079.712 | 1079.712 | 1079.712 | 0 |
| 1714597200 | 1091.5852 | 0 | 0.00 | 1091.5852 | 1091.5852 | 1091.5852 | 0 |
| 1714510800 | 1091.5852 | -0.91 | -0.08 | 1091.5852 | 1091.5852 | 1091.5852 | 0 |
| 1714424400 | 1092.4969 | 11.49 | 1.06 | 1092.4969 | 1092.4969 | 1092.4969 | 0 |
| 1714165200 | 1081.0039 | 15.71 | 1.47 | 1081.0039 | 1081.0039 | 1081.0039 | 0 |
| 1714078800 | 1065.2946 | -10.39 | -0.97 | 1065.2946 | 1065.2946 | 1065.2946 | 0 |
| 1713992400 | 1075.6893 | -8.12 | -0.75 | 1075.6893 | 1075.6893 | 1075.6893 | 0 |
| 1713906000 | 1083.8104 | 16.94 | 1.59 | 1083.8104 | 1083.8104 | 1083.8104 | 0 |
| 1713819600 | 1066.8748 | 7.29 | 0.69 | 1066.8748 | 1066.8748 | 1066.8748 | 0 |
| 1713560400 | 1059.5844 | -1.8 | -0.17 | 1059.5844 | 1059.5844 | 1059.5844 | 0 |
| 1713474000 | 1061.3823 | 1.64 | 0.15 | 1061.3823 | 1061.3823 | 1061.3823 | 0 |
| 1713387600 | 1059.7454 | 2.99 | 0.28 | 1059.7454 | 1059.7454 | 1059.7454 | 0 |
| 1713301200 | 1056.7532 | -15.8 | -1.47 | 1056.7532 | 1056.7532 | 1056.7532 | 0 |
| 1713214800 | 1072.5551 | 5.2 | 0.49 | 1072.5551 | 1072.5551 | 1072.5551 | 0 |
| 1712955600 | 1067.3571 | -1.05 | -0.10 | 1067.3571 | 1067.3571 | 1067.3571 | 0 |
| 1712869200 | 1068.4087 | -9.01 | -0.84 | 1068.4087 | 1068.4087 | 1068.4087 | 0 |
| 1712782800 | 1077.4143 | -2.5 | -0.23 | 1077.4143 | 1077.4143 | 1077.4143 | 0 |
| 1712696400 | 1079.9131 | -6.09 | -0.56 | 1079.9131 | 1079.9131 | 1079.9131 | 0 |
| 1712610000 | 1086.0041 | 6.57 | 0.61 | 1086.0041 | 1086.0041 | 1086.0041 | 0 |
| 1712350800 | 1079.4356 | -5.09 | -0.47 | 1079.4356 | 1079.4356 | 1079.4356 | 0 |
| 1712264400 | 1084.5214 | 1.65 | 0.15 | 1084.5214 | 1084.5214 | 1084.5214 | 0 |
| 1712178000 | 1082.8726 | 3.05 | 0.28 | 1082.8726 | 1082.8726 | 1082.8726 | 0 |
| 1712091600 | 1079.8225 | -6.17 | -0.57 | 1079.8225 | 1079.8225 | 1079.8225 | 0 |
| 1712005200 | 1085.9924 | 0 | 0.00 | 1085.9924 | 1085.9924 | 1085.9924 | 0 |
| 1711659600 | 1085.9924 | -4.11 | -0.38 | 1085.9924 | 1085.9924 | 1085.9924 | 0 |
| 1711573200 | 1090.1008 | 3.64 | 0.34 | 1090.1008 | 1090.1008 | 1090.1008 | 0 |
| 1711486800 | 1086.4562 | 6.12 | 0.57 | 1086.4562 | 1086.4562 | 1086.4562 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
