OMX Stockholm Benchmark NI (OMXSBNI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727384400 | 2238.3057 | 33.44 | 1.52 | 2227.3091 | 2244.8024 | 2220.8368 | 0 |
| 1727298000 | 2204.8634 | 15.87 | 0.72 | 2195.7942 | 2207.2607 | 2195.547 | 0 |
| 1727211600 | 2188.9956 | 1.04 | 0.05 | 2203.2557 | 2203.3726 | 2178.4469 | 0 |
| 1727125200 | 2187.9546 | 4.54 | 0.21 | 2170.8631 | 2194.9351 | 2170.556 | 0 |
| 1726866000 | 2183.4128 | -9.99 | -0.46 | 2187.333 | 2197.498 | 2178.8063 | 0 |
| 1726779600 | 2193.4028 | 40.59 | 1.89 | 2174.5604 | 2198.7361 | 2173.2177 | 0 |
| 1726693200 | 2152.8131 | -12.47 | -0.58 | 2156.2518 | 2156.2518 | 2147.8792 | 0 |
| 1726606800 | 2165.283 | 16.5 | 0.77 | 2159.8064 | 2170.6728 | 2157.1741 | 0 |
| 1726520400 | 2148.7873 | 1.28 | 0.06 | 2147.9108 | 2154.6756 | 2141.0546 | 0 |
| 1726261200 | 2147.5106 | 16.58 | 0.78 | 2139.1983 | 2149.7886 | 2135.2345 | 0 |
| 1726174800 | 2130.9277 | 19.78 | 0.94 | 2150.0121 | 2152.8528 | 2120.8716 | 0 |
| 1726088400 | 2111.152 | -11.09 | -0.52 | 2131.17 | 2135.4677 | 2104.2881 | 0 |
| 1726002000 | 2122.2461 | -6.14 | -0.29 | 2131.6532 | 2140.805 | 2115.6621 | 0 |
| 1725915600 | 2128.3884 | 25.32 | 1.20 | 2120.909 | 2132.8535 | 2118.5063 | 0 |
| 1725656400 | 2103.0689 | -18.21 | -0.86 | 2106.5998 | 2132.4898 | 2100.9577 | 0 |
| 1725570000 | 2121.2774 | -18.15 | -0.85 | 2139.4251 | 2140.4382 | 2119.0578 | 0 |
| 1725483600 | 2139.4298 | -27.21 | -1.26 | 2144.7558 | 2149.9089 | 2132.6574 | 0 |
| 1725397200 | 2166.6425 | -30.38 | -1.38 | 2193.3554 | 2198.2793 | 2164.2232 | 0 |
| 1725051600 | 2197.0224 | 8.69 | 0.40 | 2192.9465 | 2200.5209 | 2192.7258 | 0 |
| 1724965200 | 2188.3278 | 17.62 | 0.81 | 2176.1704 | 2190.7376 | 2174.2983 | 0 |
| 1724878800 | 2170.7098 | 6.4 | 0.30 | 2165.565 | 2180.5339 | 2162.4398 | 0 |
| 1724792400 | 2164.3111 | -10.17 | -0.47 | 2174.8802 | 2178.5515 | 2162.7068 | 0 |
| 1724706000 | 2174.4798 | 5.4 | 0.25 | 2166.9949 | 2178.2299 | 2165.1622 | 0 |
| 1724446800 | 2169.0756 | 18.43 | 0.86 | 2154.996 | 2174.7012 | 2154.9495 | 0 |
| 1724360400 | 2150.6463 | 14.81 | 0.69 | 2144.6979 | 2158.0775 | 2139.7081 | 0 |
| 1724274000 | 2135.8367 | -3.85 | -0.18 | 2142.2788 | 2148.326 | 2128.8784 | 0 |
| 1724187600 | 2139.6821 | -9.46 | -0.44 | 2151.1 | 2154.8757 | 2138.3696 | 0 |
| 1724101200 | 2149.1373 | 9.7 | 0.45 | 2144.8511 | 2149.6565 | 2140.9463 | 0 |
| 1723842000 | 2139.4412 | 6.41 | 0.30 | 2140.9261 | 2146.2536 | 2132.8559 | 0 |
| 1723755600 | 2133.0274 | 23.03 | 1.09 | 2119.3872 | 2138.6538 | 2111.0695 | 0 |
| 1723669200 | 2109.9953 | 15.51 | 0.74 | 2105.1921 | 2112.5004 | 2102.3232 | 0 |
| 1723582800 | 2094.4881 | 8.88 | 0.43 | 2096.3698 | 2096.4408 | 2077.7345 | 0 |
| 1723496400 | 2085.6045 | 0.16 | 0.01 | 2095.4699 | 2095.7444 | 2080.5313 | 0 |
| 1723237200 | 2085.4481 | 10.69 | 0.52 | 2086.1968 | 2101.4966 | 2077.0237 | 0 |
| 1723150800 | 2074.7565 | 4.33 | 0.21 | 2049.1009 | 2078.5607 | 2040.7194 | 0 |
| 1723064400 | 2070.4276 | 37.16 | 1.83 | 2054.5792 | 2079.1025 | 2054.5792 | 0 |
| 1722978000 | 2033.2658 | -2.47 | -0.12 | 2054.576 | 2062.6286 | 2016.237 | 0 |
| 1722891600 | 2035.7346 | -51.39 | -2.46 | 2000.5817 | 2042.9935 | 1997.1084 | 0 |
| 1722632400 | 2087.1278 | -66.06 | -3.07 | 2113.1619 | 2121.7659 | 2083.0846 | 0 |
| 1722546000 | 2153.1869 | -47.28 | -2.15 | 2191.8881 | 2195.5152 | 2151.5011 | 0 |
| 1722459600 | 2200.4639 | 11.33 | 0.52 | 2205.4368 | 2211.7543 | 2197.3774 | 0 |
| 1722373200 | 2189.1386 | 10.82 | 0.50 | 2186.9782 | 2193.4896 | 2184.4139 | 0 |
| 1722286800 | 2178.3225 | 0.13 | 0.01 | 2189.7233 | 2197.0441 | 2178.2531 | 0 |
| 1722027600 | 2178.1967 | 14.4 | 0.67 | 2162.9735 | 2181.62 | 2159.9534 | 0 |
| 1721941200 | 2163.7995 | -12.09 | -0.56 | 2148.9926 | 2164.7067 | 2135.2747 | 0 |
| 1721854800 | 2175.8887 | -18.79 | -0.86 | 2178.9704 | 2183.8909 | 2171.2742 | 0 |
| 1721768400 | 2194.6779 | 0.07 | 0.00 | 2189.7851 | 2207.3906 | 2187.7853 | 0 |
| 1721682000 | 2194.6125 | 21.29 | 0.98 | 2184.7987 | 2205.8953 | 2181.8962 | 0 |
| 1721422800 | 2173.3257 | -24.08 | -1.10 | 2186.9732 | 2189.5423 | 2173.3257 | 0 |
| 1721336400 | 2197.4094 | 1 | 0.05 | 2190.2531 | 2212.0239 | 2182.4335 | 0 |
| 1721250000 | 2196.4103 | -6.2 | -0.28 | 2191.6408 | 2198.1534 | 2176.2828 | 0 |
| 1721163600 | 2202.6142 | 6.71 | 0.31 | 2184.4074 | 2203.6907 | 2184.3549 | 0 |
| 1721077200 | 2195.9073 | -22.97 | -1.04 | 2207.155 | 2212.0515 | 2192.235 | 0 |
| 1720818000 | 2218.8784 | 49.5 | 2.28 | 2183.6599 | 2220.6482 | 2179.2181 | 0 |
| 1720731600 | 2169.375 | 21.87 | 1.02 | 2149.9227 | 2172.53 | 2146.5146 | 0 |
| 1720645200 | 2147.5095 | 11.58 | 0.54 | 2134.7179 | 2147.6102 | 2132.8529 | 0 |
| 1720558800 | 2135.9306 | -17.14 | -0.80 | 2150.7678 | 2157.0099 | 2133.0096 | 0 |
| 1720472400 | 2153.0721 | 5.96 | 0.28 | 2143.1771 | 2158.0369 | 2143.1771 | 0 |
| 1720213200 | 2147.109 | 0.81 | 0.04 | 2161.7262 | 2166.4131 | 2143.1999 | 0 |
| 1720040400 | 2146.2956 | 9.29 | 0.43 | 2140.429 | 2157.2758 | 2139.752 | 0 |
| 1719954000 | 2137.0027 | -19.22 | -0.89 | 2143.8039 | 2143.8039 | 2129.2278 | 0 |
| 1719867600 | 2156.2261 | 11.57 | 0.54 | 2160.0802 | 2160.4747 | 2145.5482 | 0 |
| 1719608400 | 2144.6599 | 9.51 | 0.45 | 2146.0442 | 2150.6846 | 2137.7641 | 0 |
| 1719522000 | 2135.1492 | -1.94 | -0.09 | 2137.9625 | 2145.718 | 2133.2734 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
