OMX Stockholm GI (OMXSGI)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 482.86234 | -6.37 | -1.30 | 486.1987 | 486.20692 | 482.35576 | 0 |
| 1719262800 | 489.23032 | 3.02 | 0.62 | 482.16104 | 489.31278 | 482.00708 | 0 |
| 1719003600 | 486.20654 | 0 | 0.00 | 486.20654 | 486.20654 | 486.20654 | 0 |
| 1718917200 | 486.20654 | 2.86 | 0.59 | 483.81349 | 486.20654 | 483.73515 | 0 |
| 1718744400 | 483.34642 | 0.81 | 0.17 | 485.24554 | 485.24554 | 481.12728 | 0 |
| 1718658000 | 482.5396 | -0.44 | -0.09 | 484.52287 | 486.30792 | 480.03552 | 0 |
| 1718398800 | 482.9793 | -6.09 | -1.24 | 488.08248 | 488.52357 | 481.81212 | 0 |
| 1718312400 | 489.06678 | -8.2 | -1.65 | 496.34437 | 496.69003 | 489.04932 | 0 |
| 1718226000 | 497.26599 | 8.73 | 1.79 | 490.27748 | 498.13148 | 490.06317 | 0 |
| 1718139600 | 488.53626 | -1.62 | -0.33 | 492.30194 | 492.60585 | 486.82061 | 0 |
| 1718053200 | 490.15645 | -3.64 | -0.74 | 490.95734 | 491.67954 | 487.87107 | 0 |
| 1717794000 | 493.79477 | 0.82 | 0.17 | 493.61097 | 494.60638 | 490.00723 | 0 |
| 1717707600 | 492.97324 | 0 | 0.00 | 492.97324 | 492.97324 | 492.97324 | 0 |
| 1717621200 | 492.97324 | 3.87 | 0.79 | 491.90044 | 493.01197 | 491.06764 | 0 |
| 1717534800 | 489.10477 | -3.57 | -0.72 | 491.6167 | 492.27185 | 488.28854 | 0 |
| 1717448400 | 492.67462 | 0.45 | 0.09 | 496.18601 | 496.24389 | 491.42986 | 0 |
| 1717189200 | 492.22927 | 2.45 | 0.50 | 488.98985 | 492.79661 | 488.09628 | 0 |
| 1717102800 | 489.77652 | 2.64 | 0.54 | 485.75262 | 490.26113 | 485.75262 | 0 |
| 1717016400 | 487.13271 | -7.38 | -1.49 | 492.42654 | 493.17438 | 487.13271 | 0 |
| 1716930000 | 494.51761 | -1.83 | -0.37 | 497.39274 | 498.25244 | 493.23603 | 0 |
| 1716584400 | 496.34564 | -2.01 | -0.40 | 493.76138 | 496.7474 | 493.2625 | 0 |
| 1716498000 | 498.35366 | 0.23 | 0.05 | 500.074 | 500.51609 | 497.31081 | 0 |
| 1716411600 | 498.12668 | 0.61 | 0.12 | 497.09196 | 498.96708 | 496.4627 | 0 |
| 1716325200 | 497.51468 | -0.27 | -0.05 | 497.21593 | 497.73153 | 495.55526 | 0 |
| 1716238800 | 497.78766 | 5.81 | 1.18 | 494.50981 | 497.78766 | 494.27189 | 0 |
| 1715979600 | 491.9783 | -1.03 | -0.21 | 491.32012 | 492.20852 | 489.96501 | 0 |
| 1715893200 | 493.00766 | -2.44 | -0.49 | 496.22776 | 496.31014 | 492.65153 | 0 |
| 1715806800 | 495.45232 | 1.69 | 0.34 | 496.18659 | 497.40345 | 493.4073 | 0 |
| 1715720400 | 493.76472 | 3.5 | 0.71 | 490.64521 | 493.76558 | 490.10692 | 0 |
| 1715634000 | 490.26136 | -0.4 | -0.08 | 490.43789 | 490.52829 | 488.67312 | 0 |
| 1715374800 | 490.66578 | 7.39 | 1.53 | 487.24311 | 491.64848 | 487.24311 | 0 |
| 1715288400 | 483.27851 | 0 | 0.00 | 483.27851 | 483.27851 | 483.27851 | 0 |
| 1715202000 | 483.27851 | 0.65 | 0.13 | 483.33621 | 484.95917 | 483.09155 | 0 |
| 1715115600 | 482.62758 | 6.04 | 1.27 | 477.54861 | 482.62758 | 476.96168 | 0 |
| 1715029200 | 476.58721 | 4.07 | 0.86 | 474.27303 | 476.67845 | 472.85009 | 0 |
| 1714770000 | 472.52156 | 3.63 | 0.77 | 469.7422 | 474.12576 | 468.99867 | 0 |
| 1714683600 | 468.89303 | -5.28 | -1.11 | 471.72293 | 471.80319 | 468.41805 | 0 |
| 1714597200 | 474.16877 | 0 | 0.00 | 474.16877 | 474.16877 | 474.16877 | 0 |
| 1714510800 | 474.16877 | -0.05 | -0.01 | 474.604 | 474.604 | 471.06728 | 0 |
| 1714424400 | 474.2201 | 4.07 | 0.86 | 472.12863 | 474.70267 | 471.74598 | 0 |
| 1714165200 | 470.15501 | 7.5 | 1.62 | 466.56614 | 471.19854 | 465.90578 | 0 |
| 1714078800 | 462.65201 | -5.36 | -1.15 | 466.82298 | 468.13726 | 459.85707 | 0 |
| 1713992400 | 468.01551 | -1.88 | -0.40 | 468.54606 | 470.72933 | 467.18844 | 0 |
| 1713906000 | 469.89826 | 7.11 | 1.54 | 465.12634 | 470.07052 | 464.27934 | 0 |
| 1713819600 | 462.78423 | 1.34 | 0.29 | 465.15756 | 465.3039 | 462.08061 | 0 |
| 1713560400 | 461.44054 | -2.6 | -0.56 | 458.69207 | 461.66653 | 457.15745 | 0 |
| 1713474000 | 464.03993 | 0.75 | 0.16 | 464.09163 | 464.3536 | 460.19913 | 0 |
| 1713387600 | 463.28825 | 1.59 | 0.34 | 462.62647 | 466.77661 | 462.05614 | 0 |
| 1713301200 | 461.69741 | -6.9 | -1.47 | 461.48108 | 464.21168 | 460.6606 | 0 |
| 1713214800 | 468.60096 | 2.1 | 0.45 | 468.39622 | 473.12982 | 468.29517 | 0 |
| 1712955600 | 466.50336 | 0.08 | 0.02 | 473.29357 | 474.60561 | 465.914 | 0 |
| 1712869200 | 466.42775 | -3.05 | -0.65 | 469.15511 | 469.53127 | 462.6127 | 0 |
| 1712782800 | 469.47637 | -0.52 | -0.11 | 473.19708 | 474.93264 | 465.84627 | 0 |
| 1712696400 | 469.99299 | -3.13 | -0.66 | 472.20571 | 473.25478 | 469.41727 | 0 |
| 1712610000 | 473.11978 | 3.74 | 0.80 | 470.70075 | 474.02658 | 469.8854 | 0 |
| 1712350800 | 469.383 | -3.76 | -0.79 | 468.14157 | 469.68102 | 465.49082 | 0 |
| 1712264400 | 473.13857 | 1.6 | 0.34 | 471.6903 | 473.75861 | 471.30591 | 0 |
| 1712178000 | 471.54131 | 0.81 | 0.17 | 469.53431 | 471.78543 | 468.08801 | 0 |
| 1712091600 | 470.72923 | -2.5 | -0.53 | 475.32997 | 476.73468 | 469.47115 | 0 |
| 1712005200 | 473.22882 | 0 | 0.00 | 473.22882 | 473.22882 | 473.22882 | 0 |
| 1711659600 | 473.22882 | -2.2 | -0.46 | 476.36757 | 476.87841 | 472.91282 | 0 |
| 1711573200 | 475.43063 | 0.74 | 0.16 | 475.08398 | 477.82376 | 474.95666 | 0 |
| 1711486800 | 474.69334 | 2.82 | 0.60 | 472.01518 | 475.05382 | 470.42544 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
