OMX Stockholm All Share Cap GI (OMXSCAPGI)
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 |
|---|---|---|---|---|---|---|---|
| 1727816400 | 491.77741 | -3.32 | -0.67 | 495.66188 | 497.78705 | 490.60526 | 0 |
| 1727730000 | 495.10058 | -1.65 | -0.33 | 498.14311 | 498.31711 | 493.32976 | 0 |
| 1727470800 | 496.75377 | -0.24 | -0.05 | 497.43468 | 497.62732 | 494.92368 | 0 |
| 1727384400 | 496.9894 | 6.72 | 1.37 | 494.73895 | 498.48203 | 493.27516 | 0 |
| 1727298000 | 490.26512 | 3.3 | 0.68 | 488.65261 | 490.73855 | 488.50553 | 0 |
| 1727211600 | 486.96278 | -1.26 | -0.26 | 491.00062 | 491.00062 | 484.75544 | 0 |
| 1727125200 | 488.22702 | 1.12 | 0.23 | 484.44361 | 489.70024 | 484.41015 | 0 |
| 1726866000 | 487.10812 | -1.85 | -0.38 | 487.83875 | 489.91979 | 486.11759 | 0 |
| 1726779600 | 488.95586 | 8.82 | 1.84 | 484.91084 | 489.88131 | 484.73606 | 0 |
| 1726693200 | 480.1371 | -3.26 | -0.67 | 480.76885 | 480.76885 | 479.21948 | 0 |
| 1726606800 | 483.39432 | 3.65 | 0.76 | 482.2723 | 484.49971 | 481.96349 | 0 |
| 1726520400 | 479.74208 | 0.23 | 0.05 | 479.38002 | 481.16505 | 478.02454 | 0 |
| 1726261200 | 479.51358 | 4.22 | 0.89 | 477.31478 | 479.82273 | 476.60191 | 0 |
| 1726174800 | 475.2963 | 5.19 | 1.10 | 478.84509 | 479.39473 | 472.93165 | 0 |
| 1726088400 | 470.11112 | -2.58 | -0.55 | 474.8571 | 475.79529 | 468.64602 | 0 |
| 1726002000 | 472.69239 | -0.79 | -0.17 | 474.76136 | 476.95993 | 471.26941 | 0 |
| 1725915600 | 473.48389 | 5.49 | 1.17 | 472.0429 | 474.4513 | 471.51147 | 0 |
| 1725656400 | 467.99563 | -3.86 | -0.82 | 468.47152 | 474.6774 | 467.69836 | 0 |
| 1725570000 | 471.85727 | -3.73 | -0.78 | 475.34427 | 475.75961 | 471.49071 | 0 |
| 1725483600 | 475.58858 | -5.57 | -1.16 | 476.52359 | 477.73657 | 474.07112 | 0 |
| 1725397200 | 481.15869 | -7.54 | -1.54 | 487.31516 | 488.38118 | 480.73766 | 0 |
| 1725051600 | 488.69388 | 2.21 | 0.45 | 487.63505 | 489.27548 | 487.63505 | 0 |
| 1724965200 | 486.48144 | 3.53 | 0.73 | 484.41989 | 486.93576 | 483.9956 | 0 |
| 1724878800 | 482.94907 | 1.29 | 0.27 | 481.86172 | 485.27085 | 481.29777 | 0 |
| 1724792400 | 481.65785 | -2.06 | -0.43 | 483.92927 | 484.54407 | 481.42934 | 0 |
| 1724706000 | 483.71886 | 1.03 | 0.21 | 482.28474 | 484.51307 | 481.85332 | 0 |
| 1724446800 | 482.68474 | 4.61 | 0.96 | 479.20843 | 483.83517 | 479.20843 | 0 |
| 1724360400 | 478.07677 | 3.16 | 0.67 | 476.74868 | 479.56258 | 475.83071 | 0 |
| 1724274000 | 474.91629 | -0.69 | -0.15 | 476.27973 | 477.52675 | 473.46982 | 0 |
| 1724187600 | 475.60915 | -2.28 | -0.48 | 478.37929 | 479.22819 | 475.33419 | 0 |
| 1724101200 | 477.89174 | 2.18 | 0.46 | 476.8467 | 477.97129 | 476.03557 | 0 |
| 1723842000 | 475.70693 | 1.57 | 0.33 | 475.90154 | 477.04463 | 474.23748 | 0 |
| 1723755600 | 474.13573 | 5.15 | 1.10 | 471.04331 | 475.27109 | 469.24985 | 0 |
| 1723669200 | 468.9861 | 3.08 | 0.66 | 468.1751 | 469.548 | 467.35057 | 0 |
| 1723582800 | 465.90946 | 1.76 | 0.38 | 466.46293 | 466.46293 | 462.15633 | 0 |
| 1723496400 | 464.14591 | -0.1 | -0.02 | 466.6645 | 466.6645 | 463.19908 | 0 |
| 1723237200 | 464.24935 | 2.8 | 0.61 | 464.34208 | 467.68057 | 462.60576 | 0 |
| 1723150800 | 461.45172 | 0.55 | 0.12 | 456.08871 | 462.38015 | 454.2374 | 0 |
| 1723064400 | 460.90178 | 8.96 | 1.98 | 457.3632 | 462.68571 | 457.35853 | 0 |
| 1722978000 | 451.94211 | 0.15 | 0.03 | 456.57132 | 458.25858 | 448.04036 | 0 |
| 1722891600 | 451.79471 | -11.92 | -2.57 | 443.63233 | 453.18272 | 443.15882 | 0 |
| 1722632400 | 463.71351 | -14.94 | -3.12 | 469.65298 | 471.75872 | 463.08756 | 0 |
| 1722546000 | 478.65335 | -10.07 | -2.06 | 487.1105 | 487.96213 | 478.46523 | 0 |
| 1722459600 | 488.72768 | 2.25 | 0.46 | 489.96533 | 491.13409 | 488.15046 | 0 |
| 1722373200 | 486.48268 | 2.43 | 0.50 | 486.1703 | 487.39033 | 485.72466 | 0 |
| 1722286800 | 484.05307 | 0.06 | 0.01 | 486.75692 | 488.1851 | 484.05307 | 0 |
| 1722027600 | 483.99769 | 2.95 | 0.61 | 480.95706 | 484.81622 | 480.49956 | 0 |
| 1721941200 | 481.04368 | -2.85 | -0.59 | 478.1311 | 481.19017 | 474.72684 | 0 |
| 1721854800 | 483.89579 | -3.99 | -0.82 | 484.77596 | 485.53279 | 483.09869 | 0 |
| 1721768400 | 487.8837 | -0.19 | -0.04 | 487.45414 | 490.83626 | 486.772 | 0 |
| 1721682000 | 488.07233 | 4.49 | 0.93 | 485.79242 | 490.12984 | 485.18935 | 0 |
| 1721422800 | 483.58714 | -5.15 | -1.05 | 487.29861 | 487.32004 | 483.57099 | 0 |
| 1721336400 | 488.73433 | -0.08 | -0.02 | 486.71551 | 491.56329 | 485.03606 | 0 |
| 1721250000 | 488.81068 | -1.18 | -0.24 | 487.86061 | 489.02364 | 484.53356 | 0 |
| 1721163600 | 489.99238 | 1.97 | 0.40 | 485.72186 | 490.12415 | 485.72186 | 0 |
| 1721077200 | 488.02249 | -5.15 | -1.04 | 490.65108 | 491.57235 | 487.21953 | 0 |
| 1720818000 | 493.17042 | 10.77 | 2.23 | 484.99764 | 493.3727 | 484.07176 | 0 |
| 1720731600 | 482.40267 | 5.26 | 1.10 | 477.56506 | 482.98302 | 476.84551 | 0 |
| 1720645200 | 477.14541 | 2.42 | 0.51 | 474.38525 | 477.14541 | 474.06716 | 0 |
| 1720558800 | 474.72441 | -3.24 | -0.68 | 477.58375 | 479.10974 | 474.22728 | 0 |
| 1720472400 | 477.9628 | 1.09 | 0.23 | 475.92011 | 479.1815 | 475.92011 | 0 |
| 1720213200 | 476.8728 | 0.79 | 0.17 | 479.39407 | 480.61996 | 475.99745 | 0 |
| 1720040400 | 476.07809 | 2.3 | 0.48 | 474.45727 | 477.80502 | 474.27171 | 0 |
| 1719954000 | 473.78183 | -3.65 | -0.77 | 474.96069 | 475.04875 | 472.01933 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
