OMX Stockholm Benchmark ESG Responsible Net (OMXSBESGNI)
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 | 1061.8103 | 0 | 0.00 | 1061.8103 | 1061.8103 | 1061.8103 | 0 |
| 1718917200 | 1061.8103 | 5.46 | 0.52 | 1056.8202 | 1062.0913 | 1056.3017 | 0 |
| 1718744400 | 1056.3518 | 2.4 | 0.23 | 1059.5344 | 1059.6864 | 1050.8266 | 0 |
| 1718658000 | 1053.9481 | -1.14 | -0.11 | 1058.1796 | 1062.9168 | 1048.8047 | 0 |
| 1718398800 | 1055.093 | -13.2 | -1.24 | 1065.232 | 1066.6847 | 1052.2716 | 0 |
| 1718312400 | 1068.289 | -16.61 | -1.53 | 1083.5329 | 1084.4469 | 1067.9831 | 0 |
| 1718226000 | 1084.8952 | 19.72 | 1.85 | 1070.4111 | 1086.886 | 1069.7319 | 0 |
| 1718139600 | 1065.1775 | -4.08 | -0.38 | 1074.1036 | 1074.4061 | 1060.672 | 0 |
| 1718053200 | 1069.2559 | -7.85 | -0.73 | 1070.5908 | 1073.0463 | 1064.0791 | 0 |
| 1717794000 | 1077.1062 | 1.38 | 0.13 | 1076.5172 | 1079.4142 | 1069.1139 | 0 |
| 1717707600 | 1075.7267 | 0 | 0.00 | 1075.7267 | 1075.7267 | 1075.7267 | 0 |
| 1717621200 | 1075.7267 | 8.04 | 0.75 | 1073.2353 | 1075.8635 | 1070.8289 | 0 |
| 1717534800 | 1067.6886 | -8.23 | -0.77 | 1073.3594 | 1074.6497 | 1065.3771 | 0 |
| 1717448400 | 1075.9228 | 2.26 | 0.21 | 1083.0787 | 1083.426 | 1073.1364 | 0 |
| 1717189200 | 1073.6648 | 4.1 | 0.38 | 1068.4781 | 1075.25 | 1065.9442 | 0 |
| 1717102800 | 1069.5599 | 5.06 | 0.48 | 1061.0785 | 1070.6657 | 1061.0785 | 0 |
| 1717016400 | 1064.4981 | -15.11 | -1.40 | 1076.0592 | 1077.8305 | 1064.4981 | 0 |
| 1716930000 | 1079.6077 | -4.73 | -0.44 | 1085.9315 | 1087.6657 | 1076.1574 | 0 |
| 1716584400 | 1084.3352 | -5.91 | -0.54 | 1079.0513 | 1085.2689 | 1077.8759 | 0 |
| 1716498000 | 1090.2419 | -0.07 | -0.01 | 1093.806 | 1094.6941 | 1087.6376 | 0 |
| 1716411600 | 1090.3079 | 1.14 | 0.10 | 1087.8119 | 1092.3771 | 1086.3318 | 0 |
| 1716325200 | 1089.1661 | -0.28 | -0.03 | 1087.1512 | 1089.2715 | 1083.4691 | 0 |
| 1716238800 | 1089.4453 | 13.58 | 1.26 | 1081.484 | 1089.4453 | 1080.9717 | 0 |
| 1715979600 | 1075.8639 | -2.46 | -0.23 | 1074.414 | 1076.4146 | 1071.2507 | 0 |
| 1715893200 | 1078.3207 | -6.02 | -0.56 | 1085.5128 | 1085.5128 | 1076.9893 | 0 |
| 1715806800 | 1084.3407 | 1.86 | 0.17 | 1087.0429 | 1089.198 | 1079.9369 | 0 |
| 1715720400 | 1082.4781 | 5.32 | 0.49 | 1078.1108 | 1083.9824 | 1075.8644 | 0 |
| 1715634000 | 1077.1549 | -0.72 | -0.07 | 1077.9786 | 1078.2082 | 1073.6559 | 0 |
| 1715374800 | 1077.8768 | 15.9 | 1.50 | 1070.9276 | 1080.3712 | 1070.3404 | 0 |
| 1715288400 | 1061.9747 | 0 | 0.00 | 1061.9747 | 1061.9747 | 1061.9747 | 0 |
| 1715202000 | 1061.9747 | 0.53 | 0.05 | 1062.7906 | 1067.0441 | 1061.9747 | 0 |
| 1715115600 | 1061.4434 | 13.77 | 1.31 | 1049.8531 | 1061.4434 | 1047.8398 | 0 |
| 1715029200 | 1047.6775 | 9.44 | 0.91 | 1042.0672 | 1047.8207 | 1039.0003 | 0 |
| 1714770000 | 1038.2353 | 7.08 | 0.69 | 1032.6464 | 1041.994 | 1030.6318 | 0 |
| 1714683600 | 1031.1574 | -11.51 | -1.10 | 1037.7264 | 1038.095 | 1030.576 | 0 |
| 1714597200 | 1042.6685 | 0 | 0.00 | 1042.6685 | 1042.6685 | 1042.6685 | 0 |
| 1714510800 | 1042.6685 | -0.57 | -0.05 | 1043.997 | 1044.1898 | 1035.302 | 0 |
| 1714424400 | 1043.2353 | 8.35 | 0.81 | 1039.0945 | 1044.8267 | 1038.1297 | 0 |
| 1714165200 | 1034.8853 | 15.77 | 1.55 | 1026.9042 | 1037.4271 | 1025.4654 | 0 |
| 1714078800 | 1019.1189 | -9.99 | -0.97 | 1026.9658 | 1029.8614 | 1013.1281 | 0 |
| 1713992400 | 1029.1116 | -0.45 | -0.04 | 1026.5782 | 1034.6262 | 1022.9959 | 0 |
| 1713906000 | 1029.5581 | 13.69 | 1.35 | 1020.2958 | 1030.3139 | 1017.5836 | 0 |
| 1713819600 | 1015.8631 | 2.68 | 0.26 | 1021.4353 | 1021.9175 | 1014.3672 | 0 |
| 1713560400 | 1013.1875 | -5.93 | -0.58 | 1007.8001 | 1013.8195 | 1004.3978 | 0 |
| 1713474000 | 1019.1186 | 3.21 | 0.32 | 1019.5196 | 1020.282 | 1011.1034 | 0 |
| 1713387600 | 1015.9127 | 4.44 | 0.44 | 1013.878 | 1023.2068 | 1012.0655 | 0 |
| 1713301200 | 1011.4761 | -14.16 | -1.38 | 1010.2811 | 1016.4925 | 1008.5565 | 0 |
| 1713214800 | 1025.6371 | 5.19 | 0.51 | 1025.9355 | 1035.6969 | 1024.8892 | 0 |
| 1712955600 | 1020.4462 | 0.87 | 0.09 | 1033.8805 | 1037.3838 | 1018.9614 | 0 |
| 1712869200 | 1019.5773 | -8.36 | -0.81 | 1026.9057 | 1027.9299 | 1010.5562 | 0 |
| 1712782800 | 1027.9362 | -0.44 | -0.04 | 1034.4033 | 1038.5827 | 1019.8335 | 0 |
| 1712696400 | 1028.3805 | -4.61 | -0.45 | 1031.0764 | 1034.659 | 1026.8677 | 0 |
| 1712610000 | 1032.9921 | 7.52 | 0.73 | 1028.8442 | 1034.9987 | 1026.0352 | 0 |
| 1712350800 | 1025.4688 | -7.41 | -0.72 | 1021.9547 | 1025.9308 | 1016.1046 | 0 |
| 1712264400 | 1032.8768 | 3.22 | 0.31 | 1029.3169 | 1034.2192 | 1028.7911 | 0 |
| 1712178000 | 1029.6522 | 1.36 | 0.13 | 1026.6796 | 1031.0669 | 1023.3015 | 0 |
| 1712091600 | 1028.2965 | -3.24 | -0.31 | 1037.282 | 1040.1289 | 1025.8783 | 0 |
| 1712005200 | 1031.5347 | 0 | 0.00 | 1031.5347 | 1031.5347 | 1031.5347 | 0 |
| 1711659600 | 1031.5347 | -7.19 | -0.69 | 1040.1424 | 1040.806 | 1030.9386 | 0 |
| 1711573200 | 1038.7261 | -2.2 | -0.21 | 1041.5997 | 1044.5731 | 1037.211 | 0 |
| 1711486800 | 1040.9218 | 5.53 | 0.53 | 1034.7295 | 1042.1666 | 1031.9267 | 0 |
| 1711400400 | 1035.3893 | -3.14 | -0.30 | 1038.0705 | 1040.9036 | 1031.8178 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
