OMX Stockholm All Share Cap GI (OMXSCAPGI)
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 |
|---|---|---|---|---|---|---|---|
| 1737756000 | 497.48519 | -1.03 | -0.21 | 501.17519 | 501.73005 | 496.3917 | 0 |
| 1737669600 | 498.51722 | 5.76 | 1.17 | 493.03058 | 498.51722 | 492.27122 | 0 |
| 1737583200 | 492.76142 | 1.85 | 0.38 | 492.49665 | 495.59223 | 491.40365 | 0 |
| 1737496800 | 490.90773 | 4.41 | 0.91 | 487.07124 | 490.90773 | 486.86888 | 0 |
| 1737151200 | 486.49324 | 4.58 | 0.95 | 483.12 | 487.97378 | 483.11587 | 0 |
| 1737064800 | 481.91346 | 3.5 | 0.73 | 481.28255 | 482.1623 | 479.62268 | 0 |
| 1736978400 | 478.40911 | 10.68 | 2.28 | 469.54221 | 478.69978 | 469.44975 | 0 |
| 1736892000 | 467.7322 | 2.12 | 0.46 | 469.95866 | 470.86932 | 467.0894 | 0 |
| 1736805600 | 465.61181 | -3.23 | -0.69 | 467.02081 | 467.37225 | 463.14992 | 0 |
| 1736546400 | 468.84345 | -4.28 | -0.90 | 473.16045 | 474.67126 | 468.5942 | 0 |
| 1736373600 | 473.12317 | -1.71 | -0.36 | 476.19927 | 477.49904 | 471.11555 | 0 |
| 1736287200 | 474.83009 | 3.02 | 0.64 | 475.2823 | 479.27613 | 472.92222 | 0 |
| 1736200800 | 471.81228 | 0 | 0.00 | 471.81228 | 471.81228 | 471.81228 | 0 |
| 1735941600 | 471.81228 | -0.72 | -0.15 | 472.12279 | 473.97245 | 471.02993 | 0 |
| 1735855200 | 472.52787 | 5.68 | 1.22 | 470.58945 | 472.52817 | 468.05964 | 0 |
| 1735682400 | 466.84693 | 0 | 0.00 | 466.84693 | 466.84693 | 466.84693 | 0 |
| 1735596000 | 466.84693 | -1.3 | -0.28 | 466.71037 | 468.65201 | 464.27689 | 0 |
| 1735336800 | 468.14387 | 4.12 | 0.89 | 465.57226 | 469.05723 | 465.57226 | 0 |
| 1735250400 | 464.02575 | 0 | 0.00 | 464.02575 | 464.02575 | 464.02575 | 0 |
| 1735077600 | 464.02575 | 0 | 0.00 | 464.02575 | 464.02575 | 464.02575 | 0 |
| 1734991200 | 464.02575 | -0.74 | -0.16 | 462.81932 | 465.15436 | 462.11681 | 0 |
| 1734732000 | 464.7707 | 0.33 | 0.07 | 461.35768 | 465.07209 | 457.0702 | 0 |
| 1734645600 | 464.44436 | -11.23 | -2.36 | 468.51927 | 470.56545 | 463.64375 | 0 |
| 1734559200 | 475.67573 | 1.77 | 0.37 | 474.16982 | 477.63711 | 473.55566 | 0 |
| 1734472800 | 473.90409 | -2.45 | -0.51 | 474.79209 | 475.64001 | 473.42065 | 0 |
| 1734386400 | 476.35059 | -1.91 | -0.40 | 477.31559 | 477.84662 | 475.1963 | 0 |
| 1734127200 | 478.26118 | -2.72 | -0.56 | 481.84525 | 483.15613 | 477.75083 | 0 |
| 1734040800 | 480.97777 | -2.96 | -0.61 | 483.84293 | 484.08138 | 480.31438 | 0 |
| 1733954400 | 483.93505 | -0.64 | -0.13 | 484.04688 | 485.48274 | 482.6267 | 0 |
| 1733868000 | 484.57733 | -3.22 | -0.66 | 486.40349 | 487.00106 | 484.22955 | 0 |
| 1733781600 | 487.80159 | -0.29 | -0.06 | 489.73429 | 490.25336 | 487.04155 | 0 |
| 1733522400 | 488.09551 | 2.56 | 0.53 | 485.37146 | 488.29898 | 485.37146 | 0 |
| 1733436000 | 485.53808 | 0.38 | 0.08 | 485.42336 | 486.52482 | 484.62406 | 0 |
| 1733349600 | 485.15964 | 4.46 | 0.93 | 482.93569 | 485.68027 | 482.93206 | 0 |
| 1733263200 | 480.70238 | 3.29 | 0.69 | 478.18294 | 481.93681 | 478.18294 | 0 |
| 1733176800 | 477.41722 | 5.22 | 1.11 | 470.93683 | 478.8613 | 470.80467 | 0 |
| 1732917600 | 472.19749 | 4.38 | 0.94 | 469.94455 | 472.22021 | 468.11256 | 0 |
| 1732744800 | 467.81897 | 1.69 | 0.36 | 466.7198 | 468.16589 | 465.01541 | 0 |
| 1732658400 | 466.13014 | -3.56 | -0.76 | 466.30081 | 468.00272 | 464.98433 | 0 |
| 1732572000 | 469.69081 | 1.88 | 0.40 | 471.27275 | 471.27275 | 468.16288 | 0 |
| 1732312800 | 467.8073 | 4.74 | 1.02 | 465.292 | 468.67563 | 462.07627 | 0 |
| 1732226400 | 463.06677 | 2.06 | 0.45 | 459.95836 | 463.28303 | 457.58357 | 0 |
| 1732140000 | 461.00513 | -2.48 | -0.53 | 466.58698 | 467.33022 | 460.92608 | 0 |
| 1732053600 | 463.48124 | -2.67 | -0.57 | 467.16004 | 467.73487 | 457.96287 | 0 |
| 1731967200 | 466.15092 | -1.89 | -0.40 | 468.06835 | 469.13195 | 464.06902 | 0 |
| 1731708000 | 468.04146 | -5.73 | -1.21 | 469.60826 | 472.69549 | 467.54376 | 0 |
| 1731621600 | 473.76958 | 3.53 | 0.75 | 471.18927 | 474.292 | 469.9282 | 0 |
| 1731535200 | 470.23974 | -1.84 | -0.39 | 471.31287 | 472.93159 | 467.11022 | 0 |
| 1731448800 | 472.0825 | -11.39 | -2.36 | 478.61375 | 479.30632 | 471.5366 | 0 |
| 1731362400 | 483.4691 | 3.39 | 0.71 | 483.87002 | 485.87353 | 483.41104 | 0 |
| 1731103200 | 480.07883 | -2.81 | -0.58 | 480.93445 | 482.57134 | 477.72544 | 0 |
| 1731016800 | 482.8868 | 7.77 | 1.63 | 477.84909 | 484.69686 | 477.84909 | 0 |
| 1730930400 | 475.12089 | -4.36 | -0.91 | 486.05767 | 488.70242 | 475.12089 | 0 |
| 1730844000 | 479.4763 | -0.09 | -0.02 | 477.89574 | 480.52261 | 476.70088 | 0 |
| 1730757600 | 479.5646 | 2.67 | 0.56 | 479.41756 | 481.31019 | 478.53342 | 0 |
| 1730494800 | 476.89159 | 1.61 | 0.34 | 476.02049 | 478.3998 | 476.02049 | 0 |
| 1730408400 | 475.28156 | -5.46 | -1.14 | 477.15801 | 478.25825 | 474.21476 | 0 |
| 1730322000 | 480.74374 | -5.69 | -1.17 | 485.60388 | 486.5235 | 480.69004 | 0 |
| 1730235600 | 486.43458 | -2.61 | -0.53 | 490.68122 | 491.52582 | 486.43458 | 0 |
| 1730149200 | 489.04478 | 5.68 | 1.18 | 485.41923 | 489.90479 | 484.29377 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
