OMX Stockholm Benchmark ESG Responsible Capped Gross (OMXSBESGCAPGI)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1162.0528 | 0.21 | 0.02 | 1163.4274 | 1166.7879 | 1160.4474 | 0 |
| 1738274400 | 1161.8398 | 8.42 | 0.73 | 1157.8714 | 1161.9855 | 1155.1801 | 0 |
| 1738188000 | 1153.4188 | 10.22 | 0.89 | 1148.3778 | 1155.781 | 1148.3587 | 0 |
| 1738101600 | 1143.1977 | -3.25 | -0.28 | 1148.0465 | 1156.4051 | 1143.1555 | 0 |
| 1738015200 | 1146.4474 | -8.58 | -0.74 | 1139.9073 | 1148.3623 | 1138.092 | 0 |
| 1737756000 | 1155.0257 | -2.99 | -0.26 | 1163.119 | 1164.6636 | 1152.0779 | 0 |
| 1737669600 | 1158.0196 | 13.96 | 1.22 | 1145.9544 | 1158.0196 | 1143.493 | 0 |
| 1737583200 | 1144.064 | 4.29 | 0.38 | 1142.9734 | 1151.1991 | 1140.6833 | 0 |
| 1737496800 | 1139.7724 | 9.26 | 0.82 | 1132.0322 | 1139.7724 | 1131.4447 | 0 |
| 1737151200 | 1130.5121 | 14.46 | 1.30 | 1120.0425 | 1133.7488 | 1120.0246 | 0 |
| 1737064800 | 1116.0552 | 8.61 | 0.78 | 1114.4409 | 1117.0334 | 1110.3985 | 0 |
| 1736978400 | 1107.45 | 24.23 | 2.24 | 1086.5677 | 1108.4285 | 1086.3596 | 0 |
| 1736892000 | 1083.2179 | 3.5 | 0.32 | 1090.1061 | 1090.7778 | 1081.5315 | 0 |
| 1736805600 | 1079.7135 | -6.68 | -0.62 | 1081.2034 | 1083.3444 | 1072.7067 | 0 |
| 1736546400 | 1086.3965 | -8.21 | -0.75 | 1096.1279 | 1100.0404 | 1085.34 | 0 |
| 1736373600 | 1094.6102 | -3.29 | -0.30 | 1100.0451 | 1103.9045 | 1088.7111 | 0 |
| 1736287200 | 1097.8974 | 8.8 | 0.81 | 1097.4371 | 1106.9324 | 1092.946 | 0 |
| 1736200800 | 1089.0944 | 0 | 0.00 | 1089.0944 | 1089.0944 | 1089.0944 | 0 |
| 1735941600 | 1089.0944 | -1.06 | -0.10 | 1089.7317 | 1094.2301 | 1086.7883 | 0 |
| 1735855200 | 1090.1566 | 12.65 | 1.17 | 1085.874 | 1090.1627 | 1079.0479 | 0 |
| 1735682400 | 1077.5088 | 0 | 0.00 | 1077.5088 | 1077.5088 | 1077.5088 | 0 |
| 1735596000 | 1077.5088 | -3.46 | -0.32 | 1077.607 | 1082.32 | 1071.561 | 0 |
| 1735336800 | 1080.9646 | 8.79 | 0.82 | 1074.8246 | 1082.5916 | 1074.8246 | 0 |
| 1735250400 | 1072.1732 | 0 | 0.00 | 1072.1732 | 1072.1732 | 1072.1732 | 0 |
| 1735077600 | 1072.1732 | 0 | 0.00 | 1072.1732 | 1072.1732 | 1072.1732 | 0 |
| 1734991200 | 1072.1732 | 0.09 | 0.01 | 1069.338 | 1075.0753 | 1067.5491 | 0 |
| 1734732000 | 1072.0784 | -0.39 | -0.04 | 1064.7782 | 1072.9486 | 1054.4454 | 0 |
| 1734645600 | 1072.4719 | -27.78 | -2.53 | 1083.1909 | 1088.0353 | 1070.0184 | 0 |
| 1734559200 | 1100.2547 | 3.14 | 0.29 | 1097.3786 | 1105.6856 | 1095.828 | 0 |
| 1734472800 | 1097.1138 | -4.13 | -0.38 | 1097.5334 | 1100.6488 | 1094.8332 | 0 |
| 1734386400 | 1101.2466 | -4.34 | -0.39 | 1103.6821 | 1105.0253 | 1098.8578 | 0 |
| 1734127200 | 1105.5887 | -6.85 | -0.62 | 1113.4688 | 1116.8894 | 1103.93 | 0 |
| 1734040800 | 1112.4341 | -6.33 | -0.57 | 1118.9095 | 1120.1754 | 1110.7784 | 0 |
| 1733954400 | 1118.767 | -1 | -0.09 | 1119.2183 | 1122.2329 | 1115.9212 | 0 |
| 1733868000 | 1119.7716 | -8.83 | -0.78 | 1124.8293 | 1125.8816 | 1119.7085 | 0 |
| 1733781600 | 1128.5988 | 0.91 | 0.08 | 1132.1424 | 1133.5569 | 1126.5346 | 0 |
| 1733522400 | 1127.685 | 5.73 | 0.51 | 1120.8941 | 1128.4471 | 1120.7953 | 0 |
| 1733436000 | 1121.9503 | 1.23 | 0.11 | 1120.8307 | 1123.2826 | 1119.6621 | 0 |
| 1733349600 | 1120.717 | 9.82 | 0.88 | 1116.1705 | 1122.3633 | 1115.8648 | 0 |
| 1733263200 | 1110.8966 | 8.43 | 0.77 | 1104.3653 | 1114.3549 | 1104.034 | 0 |
| 1733176800 | 1102.4616 | 13.47 | 1.24 | 1086.4074 | 1106.7632 | 1086.2306 | 0 |
| 1732917600 | 1088.9893 | 9.49 | 0.88 | 1084.8167 | 1089.5554 | 1080.5714 | 0 |
| 1732744800 | 1079.5009 | 3.26 | 0.30 | 1076.8269 | 1080.4067 | 1072.5785 | 0 |
| 1732658400 | 1076.2366 | -8.42 | -0.78 | 1075.9387 | 1080.4855 | 1073.4049 | 0 |
| 1732572000 | 1084.6539 | 3.7 | 0.34 | 1088.046 | 1088.1561 | 1079.9412 | 0 |
| 1732312800 | 1080.9496 | 10.51 | 0.98 | 1075.3599 | 1083.0222 | 1067.2652 | 0 |
| 1732226400 | 1070.4359 | 4.38 | 0.41 | 1063.0011 | 1071.0274 | 1057.2005 | 0 |
| 1732140000 | 1066.0541 | -4.94 | -0.46 | 1078.6054 | 1080.4369 | 1065.5728 | 0 |
| 1732053600 | 1070.992 | -6.71 | -0.62 | 1079.5365 | 1080.9856 | 1057.6569 | 0 |
| 1731967200 | 1077.7008 | -3.65 | -0.34 | 1081.9091 | 1084.3562 | 1072.4046 | 0 |
| 1731708000 | 1081.3553 | -12.75 | -1.17 | 1083.7161 | 1092.2968 | 1080.0147 | 0 |
| 1731621600 | 1094.1032 | 8.59 | 0.79 | 1088.0601 | 1096.2012 | 1084.369 | 0 |
| 1731535200 | 1085.5138 | -4.14 | -0.38 | 1088.1542 | 1091.3508 | 1077.9446 | 0 |
| 1731448800 | 1089.6583 | -27.54 | -2.47 | 1105.2136 | 1107.2965 | 1088.0263 | 0 |
| 1731362400 | 1117.2007 | 7.36 | 0.66 | 1118.2152 | 1122.7236 | 1116.8599 | 0 |
| 1731103200 | 1109.8442 | -7.9 | -0.71 | 1112.5662 | 1116.4835 | 1104.1495 | 0 |
| 1731016800 | 1117.7445 | 17.2 | 1.56 | 1106.7637 | 1122.4711 | 1106.5553 | 0 |
| 1730930400 | 1100.5413 | -10.12 | -0.91 | 1126.0134 | 1132.4156 | 1100.5028 | 0 |
| 1730844000 | 1110.6643 | -0.78 | -0.07 | 1107.3291 | 1113.5325 | 1103.6492 | 0 |
| 1730757600 | 1111.4434 | 6.91 | 0.63 | 1111.0975 | 1115.1467 | 1109.059 | 0 |
| 1730494800 | 1104.5295 | 4.29 | 0.39 | 1101.7159 | 1107.9833 | 1101.7159 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
