OMX Stockholm GI (OMXSGI)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 493.72564 | -5.26 | -1.05 | 497.51493 | 497.53681 | 493.70916 | 0 |
| 1721336400 | 498.98075 | -0.08 | -0.02 | 496.9196 | 501.86902 | 495.20494 | 0 |
| 1721250000 | 499.0587 | -1.21 | -0.24 | 498.08871 | 499.27613 | 494.69191 | 0 |
| 1721163600 | 500.26517 | 2.01 | 0.40 | 495.90512 | 500.40025 | 495.90512 | 0 |
| 1721077200 | 498.25399 | -5.26 | -1.04 | 500.93768 | 501.87827 | 497.43419 | 0 |
| 1720818000 | 503.50984 | 10.99 | 2.23 | 495.16572 | 503.71636 | 494.22042 | 0 |
| 1720731600 | 492.51635 | 5.37 | 1.10 | 487.57731 | 493.10886 | 486.84267 | 0 |
| 1720645200 | 487.14886 | 2.47 | 0.51 | 484.33084 | 487.14886 | 484.00608 | 0 |
| 1720558800 | 484.6771 | -3.31 | -0.68 | 487.59639 | 489.15437 | 484.17014 | 0 |
| 1720472400 | 487.98339 | 1.11 | 0.23 | 485.89787 | 489.22764 | 485.89787 | 0 |
| 1720213200 | 486.87054 | 0.81 | 0.17 | 489.44466 | 490.69626 | 485.97684 | 0 |
| 1720040400 | 486.05917 | 2.34 | 0.48 | 484.40436 | 487.8223 | 484.21491 | 0 |
| 1719954000 | 483.71476 | -3.73 | -0.77 | 484.91834 | 485.00825 | 481.91532 | 0 |
| 1719867600 | 487.44615 | 2.68 | 0.55 | 488.57743 | 488.57743 | 485.09771 | 0 |
| 1719608400 | 484.76318 | 1.92 | 0.40 | 485.23076 | 486.07906 | 483.31733 | 0 |
| 1719522000 | 482.84351 | -0.95 | -0.20 | 482.96195 | 484.59985 | 482.22428 | 0 |
| 1719435600 | 483.79417 | 0.93 | 0.19 | 485.86167 | 488.04678 | 481.65219 | 0 |
| 1719349200 | 482.86234 | -6.37 | -1.30 | 486.22 | 486.22 | 482.35576 | 0 |
| 1719262800 | 489.23032 | 3.02 | 0.62 | 482.00708 | 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 | 485.34122 | 485.34122 | 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 | 492.3841 | 492.60585 | 486.82061 | 0 |
| 1718053200 | 490.15645 | -3.64 | -0.74 | 490.31228 | 490.31228 | 488.45047 | 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 | 496.37131 | 496.37131 | 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 | 492.445 | 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 | 493.76198 | 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 | 474.1015 | 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 | 472.14183 | 474.70267 | 471.74598 | 0 |
| 1714165200 | 470.15501 | 7.5 | 1.62 | 466.66308 | 471.19854 | 465.90578 | 0 |
| 1714078800 | 462.65201 | -5.36 | -1.15 | 466.88175 | 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 | 465.23273 | 470.07052 | 464.27934 | 0 |
| 1713819600 | 462.78423 | 1.34 | 0.29 | 465.15756 | 465.3039 | 462.08061 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
