OMX Stockholm Benchmark ESG Responsible Net (OMXSBESGNI)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1733954400 | 1084.3402 | -1.08 | -0.10 | 1084.9137 | 1087.7407 | 1081.6534 | 0 |
| 1733868000 | 1085.4205 | -8.57 | -0.78 | 1090.3657 | 1091.3818 | 1085.3567 | 0 |
| 1733781600 | 1093.9934 | 0.78 | 0.07 | 1097.5591 | 1098.8921 | 1092.0018 | 0 |
| 1733522400 | 1093.2122 | 5.62 | 0.52 | 1086.5564 | 1093.9574 | 1086.4566 | 0 |
| 1733436000 | 1087.59 | 1.13 | 0.10 | 1086.5682 | 1088.9366 | 1085.3856 | 0 |
| 1733349600 | 1086.4581 | 9.46 | 0.88 | 1082.0724 | 1088.0773 | 1081.7743 | 0 |
| 1733263200 | 1077.0016 | 8.15 | 0.76 | 1070.7065 | 1080.4088 | 1070.3817 | 0 |
| 1733176800 | 1068.852 | 13.09 | 1.24 | 1053.263 | 1073.0253 | 1053.0994 | 0 |
| 1732917600 | 1055.76 | 9.15 | 0.87 | 1051.596 | 1056.2435 | 1047.4552 | 0 |
| 1732744800 | 1046.6054 | 3.09 | 0.30 | 1044.027 | 1047.5604 | 1039.9575 | 0 |
| 1732658400 | 1043.518 | -8.03 | -0.76 | 1043.1125 | 1047.6246 | 1040.7247 | 0 |
| 1732572000 | 1051.5456 | 3.41 | 0.33 | 1054.9731 | 1055.08 | 1047.0386 | 0 |
| 1732312800 | 1048.1376 | 10.13 | 0.98 | 1042.7914 | 1050.1679 | 1034.8695 | 0 |
| 1732226400 | 1038.0119 | 4.3 | 0.42 | 1030.7183 | 1038.6016 | 1025.1633 | 0 |
| 1732140000 | 1033.7108 | -4.81 | -0.46 | 1045.9299 | 1047.713 | 1033.2599 | 0 |
| 1732053600 | 1038.523 | -6.52 | -0.62 | 1046.6878 | 1048.1144 | 1025.5805 | 0 |
| 1731967200 | 1045.0474 | -3.45 | -0.33 | 1049.0862 | 1051.4708 | 1039.8532 | 0 |
| 1731708000 | 1048.5003 | -12.47 | -1.18 | 1050.8245 | 1059.119 | 1047.2201 | 0 |
| 1731621600 | 1060.9699 | 8.33 | 0.79 | 1055.1957 | 1063.027 | 1051.5923 | 0 |
| 1731535200 | 1052.6401 | -3.91 | -0.37 | 1055.0805 | 1058.2025 | 1045.1692 | 0 |
| 1731448800 | 1056.5492 | -26.91 | -2.48 | 1071.8073 | 1073.7597 | 1054.9233 | 0 |
| 1731362400 | 1083.4614 | 7.3 | 0.68 | 1084.3871 | 1088.7524 | 1083.1352 | 0 |
| 1731103200 | 1076.1596 | -7.96 | -0.73 | 1078.7895 | 1082.6481 | 1070.6001 | 0 |
| 1731016800 | 1084.1177 | 16.65 | 1.56 | 1073.2249 | 1088.6292 | 1073.0217 | 0 |
| 1730930400 | 1067.4717 | -9.59 | -0.89 | 1092.1803 | 1098.5397 | 1067.4353 | 0 |
| 1730844000 | 1077.059 | -0.63 | -0.06 | 1073.6534 | 1079.6827 | 1070.1859 | 0 |
| 1730757600 | 1077.6882 | 6.67 | 0.62 | 1077.4188 | 1081.319 | 1075.324 | 0 |
| 1730494800 | 1071.0221 | 4.11 | 0.38 | 1068.3369 | 1074.4146 | 1068.3369 | 0 |
| 1730408400 | 1066.9155 | -12.51 | -1.16 | 1070.5352 | 1073.6759 | 1064.0524 | 0 |
| 1730322000 | 1079.4265 | -13.89 | -1.27 | 1091.391 | 1093.3531 | 1078.8492 | 0 |
| 1730235600 | 1093.318 | -5.16 | -0.47 | 1101.9094 | 1105.1766 | 1093.3124 | 0 |
| 1730149200 | 1098.4792 | 14.04 | 1.29 | 1088.7218 | 1100.3791 | 1086.7212 | 0 |
| 1729890000 | 1084.4418 | 10.31 | 0.96 | 1075.8771 | 1086.8794 | 1074.9541 | 0 |
| 1729803600 | 1074.1305 | -7.14 | -0.66 | 1079.6199 | 1083.9965 | 1074.0777 | 0 |
| 1729717200 | 1081.271 | 3.43 | 0.32 | 1081.5776 | 1085.2683 | 1074.2348 | 0 |
| 1729630800 | 1077.8447 | -5.82 | -0.54 | 1081.9671 | 1081.9671 | 1068.5392 | 0 |
| 1729544400 | 1083.6619 | -8.97 | -0.82 | 1090.9685 | 1094.3371 | 1082.1175 | 0 |
| 1729285200 | 1092.6302 | 5.04 | 0.46 | 1084.8635 | 1094.3382 | 1083.5393 | 0 |
| 1729198800 | 1087.5855 | 1.33 | 0.12 | 1091.175 | 1091.8034 | 1085.6643 | 0 |
| 1729112400 | 1086.2603 | -1.52 | -0.14 | 1082.3094 | 1088.2806 | 1080.4535 | 0 |
| 1729026000 | 1087.7773 | -7.12 | -0.65 | 1102.9711 | 1103.1865 | 1087.2039 | 0 |
| 1728939600 | 1094.8951 | 3.59 | 0.33 | 1091.8683 | 1094.8951 | 1086.0595 | 0 |
| 1728680400 | 1091.3063 | 8.58 | 0.79 | 1082.9559 | 1092.9457 | 1081.6029 | 0 |
| 1728594000 | 1082.7243 | -11.05 | -1.01 | 1092.1368 | 1092.1691 | 1076.1723 | 0 |
| 1728507600 | 1093.7719 | 4.72 | 0.43 | 1086.8112 | 1095.0485 | 1086.6633 | 0 |
| 1728421200 | 1089.0492 | -6.32 | -0.58 | 1087.4151 | 1092.8185 | 1083.9046 | 0 |
| 1728334800 | 1095.373 | -3.51 | -0.32 | 1095.5731 | 1097.0614 | 1089.2266 | 0 |
| 1728075600 | 1098.8783 | 4.65 | 0.43 | 1095.5846 | 1104.1059 | 1093.6204 | 0 |
| 1727989200 | 1094.2271 | -9.81 | -0.89 | 1102.8684 | 1102.8929 | 1091.9451 | 0 |
| 1727902800 | 1104.0338 | 2.94 | 0.27 | 1101.9849 | 1104.1395 | 1096.7321 | 0 |
| 1727816400 | 1101.0903 | -7.57 | -0.68 | 1109.282 | 1114.6987 | 1097.9081 | 0 |
| 1727730000 | 1108.6605 | -3.87 | -0.35 | 1115.6307 | 1115.8675 | 1104.8463 | 0 |
| 1727470800 | 1112.5299 | -0.58 | -0.05 | 1113.1126 | 1114.7647 | 1108.4768 | 0 |
| 1727384400 | 1113.106 | 17.24 | 1.57 | 1107.0338 | 1116.1606 | 1103.8373 | 0 |
| 1727298000 | 1095.8635 | 7.58 | 0.70 | 1091.6666 | 1097.0891 | 1091.5166 | 0 |
| 1727211600 | 1088.287 | 1.7 | 0.16 | 1094.7535 | 1094.8139 | 1082.9323 | 0 |
| 1727125200 | 1086.5906 | 2.32 | 0.21 | 1077.8767 | 1090.0342 | 1077.7235 | 0 |
| 1726866000 | 1084.2719 | -4.88 | -0.45 | 1086.1222 | 1091.2164 | 1081.959 | 0 |
| 1726779600 | 1089.1566 | 20.25 | 1.89 | 1079.6996 | 1091.7136 | 1078.8189 | 0 |
| 1726693200 | 1068.9047 | -6.35 | -0.59 | 1070.5144 | 1070.5144 | 1066.3866 | 0 |
| 1726606800 | 1075.2553 | 9.01 | 0.84 | 1071.976 | 1078.0444 | 1070.5715 | 0 |
| 1726520400 | 1066.2491 | 0.91 | 0.09 | 1065.5125 | 1068.9899 | 1062.0905 | 0 |
| 1726261200 | 1065.3372 | 8.35 | 0.79 | 1061.0523 | 1066.3922 | 1059.208 | 0 |
| 1726174800 | 1056.9849 | 9.92 | 0.95 | 1066.4233 | 1067.9228 | 1052.0298 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
