OMX Stockholm Benchmark ESG Responsible Capped Gross (OMXSBESGCAPGI)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 1092.009 | 0 | 0.00 | 1092.009 | 1092.009 | 1092.009 | 0 |
| 1718917200 | 1092.009 | 6.12 | 0.56 | 1086.5968 | 1092.1964 | 1086.1009 | 0 |
| 1718744400 | 1085.891 | 2.39 | 0.22 | 1089.2731 | 1089.4262 | 1080.2 | 0 |
| 1718658000 | 1083.5046 | -1.21 | -0.11 | 1087.8923 | 1092.7391 | 1078.2354 | 0 |
| 1718398800 | 1084.7159 | -13.6 | -1.24 | 1095.308 | 1096.7598 | 1081.8273 | 0 |
| 1718312400 | 1098.3173 | -17.01 | -1.53 | 1113.8214 | 1114.7999 | 1098.0205 | 0 |
| 1718226000 | 1115.3302 | 20.21 | 1.85 | 1100.4788 | 1117.4412 | 1099.7863 | 0 |
| 1718139600 | 1095.1233 | -4.11 | -0.37 | 1104.1804 | 1104.5695 | 1090.5562 | 0 |
| 1718053200 | 1099.2327 | -8.14 | -0.74 | 1100.7461 | 1103.1643 | 1094.0539 | 0 |
| 1717794000 | 1107.3744 | 1.35 | 0.12 | 1107.0264 | 1109.6817 | 1099.1786 | 0 |
| 1717707600 | 1106.0209 | 0 | 0.00 | 1106.0209 | 1106.0209 | 1106.0209 | 0 |
| 1717621200 | 1106.0209 | 8.21 | 0.75 | 1103.5156 | 1106.1705 | 1101.0616 | 0 |
| 1717534800 | 1097.8095 | -8.47 | -0.77 | 1103.7573 | 1105.071 | 1095.4156 | 0 |
| 1717448400 | 1106.2811 | 2.25 | 0.20 | 1113.6271 | 1114.022 | 1103.4467 | 0 |
| 1717189200 | 1104.0296 | 4.07 | 0.37 | 1098.8744 | 1105.6692 | 1096.2541 | 0 |
| 1717102800 | 1099.9641 | 5.34 | 0.49 | 1091.1584 | 1101.1161 | 1091.1584 | 0 |
| 1717016400 | 1094.625 | -15.57 | -1.40 | 1106.5699 | 1108.3657 | 1094.625 | 0 |
| 1716930000 | 1110.199 | -4.68 | -0.42 | 1116.5972 | 1118.4336 | 1106.7403 | 0 |
| 1716584400 | 1114.8764 | -6.02 | -0.54 | 1109.4761 | 1115.876 | 1108.2868 | 0 |
| 1716498000 | 1120.8989 | -0.26 | -0.02 | 1124.6487 | 1125.5188 | 1118.2617 | 0 |
| 1716411600 | 1121.1592 | 0.88 | 0.08 | 1118.866 | 1123.3083 | 1117.3148 | 0 |
| 1716325200 | 1120.2783 | -0.27 | -0.02 | 1118.1916 | 1120.3901 | 1114.3958 | 0 |
| 1716238800 | 1120.5438 | 13.96 | 1.26 | 1112.3641 | 1120.5438 | 1111.8515 | 0 |
| 1715979600 | 1106.5886 | -2.49 | -0.22 | 1105.1586 | 1107.1729 | 1101.8755 | 0 |
| 1715893200 | 1109.0759 | -5.87 | -0.53 | 1116.3198 | 1116.3198 | 1107.655 | 0 |
| 1715806800 | 1114.9428 | 1.9 | 0.17 | 1117.8327 | 1120.0542 | 1110.5894 | 0 |
| 1715720400 | 1113.041 | 5.58 | 0.50 | 1108.5062 | 1114.6217 | 1106.2014 | 0 |
| 1715634000 | 1107.4646 | -0.5 | -0.04 | 1108.1773 | 1108.4172 | 1103.8536 | 0 |
| 1715374800 | 1107.9618 | 16.51 | 1.51 | 1100.7591 | 1110.5039 | 1100.1793 | 0 |
| 1715288400 | 1091.4498 | 0 | 0.00 | 1091.4498 | 1091.4498 | 1091.4498 | 0 |
| 1715202000 | 1091.4498 | 0.93 | 0.09 | 1092.364 | 1096.6878 | 1091.4498 | 0 |
| 1715115600 | 1090.5206 | 14.17 | 1.32 | 1078.6282 | 1090.5206 | 1076.6593 | 0 |
| 1715029200 | 1076.3529 | 9.86 | 0.92 | 1070.4898 | 1076.5628 | 1067.4881 | 0 |
| 1714770000 | 1066.4924 | 7.07 | 0.67 | 1060.8645 | 1070.4095 | 1058.7321 | 0 |
| 1714683600 | 1059.4201 | -11.81 | -1.10 | 1066.1394 | 1066.5049 | 1058.8439 | 0 |
| 1714597200 | 1071.2268 | 0 | 0.00 | 1071.2268 | 1071.2268 | 1071.2268 | 0 |
| 1714510800 | 1071.2268 | -0.17 | -0.02 | 1072.4562 | 1072.6545 | 1063.6908 | 0 |
| 1714424400 | 1071.4011 | 8.72 | 0.82 | 1067.0659 | 1073.0048 | 1066.0971 | 0 |
| 1714165200 | 1062.6851 | 16.15 | 1.54 | 1054.4967 | 1065.3219 | 1053.011 | 0 |
| 1714078800 | 1046.5349 | -9.53 | -0.90 | 1054.5934 | 1057.6023 | 1040.3949 | 0 |
| 1713992400 | 1056.0677 | -1.67 | -0.16 | 1054.6543 | 1061.8737 | 1051.0182 | 0 |
| 1713906000 | 1057.7406 | 14.17 | 1.36 | 1048.1998 | 1058.5165 | 1045.4248 | 0 |
| 1713819600 | 1043.571 | 3.1 | 0.30 | 1048.951 | 1049.4366 | 1041.8577 | 0 |
| 1713560400 | 1040.474 | -5.85 | -0.56 | 1034.7512 | 1041.0273 | 1031.2734 | 0 |
| 1713474000 | 1046.3204 | 3.41 | 0.33 | 1046.6434 | 1047.451 | 1037.9973 | 0 |
| 1713387600 | 1042.9058 | 4.69 | 0.45 | 1040.8803 | 1050.3382 | 1038.9726 | 0 |
| 1713301200 | 1038.2166 | -14.57 | -1.38 | 1037.1099 | 1043.4328 | 1035.2547 | 0 |
| 1713214800 | 1052.785 | 5.13 | 0.49 | 1053.0402 | 1063.1017 | 1052.0402 | 0 |
| 1712955600 | 1047.656 | 0.91 | 0.09 | 1061.4874 | 1065.0806 | 1046.1253 | 0 |
| 1712869200 | 1046.7438 | -8.48 | -0.80 | 1054.1706 | 1055.1675 | 1037.5047 | 0 |
| 1712782800 | 1055.2264 | -0.52 | -0.05 | 1061.9935 | 1066.29 | 1047.0153 | 0 |
| 1712696400 | 1055.7439 | -4.7 | -0.44 | 1058.5169 | 1062.1474 | 1054.2242 | 0 |
| 1712610000 | 1060.4427 | 7.65 | 0.73 | 1056.1939 | 1062.4798 | 1053.2854 | 0 |
| 1712350800 | 1052.7892 | -7.57 | -0.71 | 1049.2567 | 1053.2781 | 1043.3245 | 0 |
| 1712264400 | 1060.3568 | 3.45 | 0.33 | 1056.78 | 1061.7475 | 1056.205 | 0 |
| 1712178000 | 1056.9085 | 1.34 | 0.13 | 1053.7996 | 1058.3264 | 1050.3556 | 0 |
| 1712091600 | 1055.573 | -3.34 | -0.32 | 1064.7416 | 1067.7357 | 1053.0794 | 0 |
| 1712005200 | 1058.9147 | 0 | 0.00 | 1058.9147 | 1058.9147 | 1058.9147 | 0 |
| 1711659600 | 1058.9147 | -6 | -0.56 | 1067.6932 | 1068.3672 | 1058.3255 | 0 |
| 1711573200 | 1064.9097 | -1.17 | -0.11 | 1067.6519 | 1070.7979 | 1063.4068 | 0 |
| 1711486800 | 1066.0798 | 5.8 | 0.55 | 1059.6071 | 1067.3276 | 1056.7588 | 0 |
| 1711400400 | 1060.2819 | -2.9 | -0.27 | 1062.9066 | 1065.8559 | 1056.6006 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
