OMX Stockholm PI (OMXSPI)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 969.03925 | -5 | -0.51 | 970.85502 | 972.58886 | 968.05071 | 0 |
| 1734386400 | 974.04184 | -3.93 | -0.40 | 976.01511 | 977.10099 | 971.68151 | 0 |
| 1734127200 | 977.96686 | -5.56 | -0.57 | 985.2957 | 987.97624 | 976.92328 | 0 |
| 1734040800 | 983.524 | -6.1 | -0.62 | 989.38309 | 989.87072 | 982.16741 | 0 |
| 1733954400 | 989.61922 | -1.31 | -0.13 | 989.84869 | 992.78416 | 986.94372 | 0 |
| 1733868000 | 990.93265 | -6.59 | -0.66 | 994.66703 | 995.88903 | 990.22146 | 0 |
| 1733781600 | 997.52607 | -0.6 | -0.06 | 1001.4783 | 1002.5397 | 995.97183 | 0 |
| 1733522400 | 998.12711 | 5.23 | 0.53 | 992.55659 | 998.54321 | 992.55659 | 0 |
| 1733436000 | 992.89731 | 0.77 | 0.08 | 992.66273 | 994.91516 | 991.02821 | 0 |
| 1733349600 | 992.12344 | 9.11 | 0.93 | 987.57558 | 993.1881 | 987.56815 | 0 |
| 1733263200 | 983.01035 | 6.72 | 0.69 | 977.85824 | 985.53469 | 977.85824 | 0 |
| 1733176800 | 976.29238 | 10.66 | 1.10 | 963.04008 | 979.2455 | 962.7698 | 0 |
| 1732917600 | 965.6367 | 8.73 | 0.91 | 961.02838 | 965.68317 | 957.28112 | 0 |
| 1732744800 | 956.90859 | 3.45 | 0.36 | 954.66028 | 957.61821 | 951.174 | 0 |
| 1732658400 | 953.45416 | -7.28 | -0.76 | 953.80669 | 957.28445 | 951.11043 | 0 |
| 1732572000 | 960.73739 | 3.85 | 0.40 | 963.97322 | 963.97322 | 957.61204 | 0 |
| 1732312800 | 956.88975 | 9.7 | 1.02 | 951.74476 | 958.6659 | 945.16706 | 0 |
| 1732226400 | 947.1931 | 4.22 | 0.45 | 940.83492 | 947.63545 | 935.97734 | 0 |
| 1732140000 | 942.97607 | -5.08 | -0.54 | 954.38528 | 955.91406 | 942.81436 | 0 |
| 1732053600 | 948.05277 | -5.46 | -0.57 | 955.57779 | 956.75362 | 936.76486 | 0 |
| 1731967200 | 953.51757 | -3.87 | -0.40 | 957.4397 | 959.61531 | 949.25902 | 0 |
| 1731708000 | 957.38469 | -11.82 | -1.22 | 960.58995 | 966.90563 | 956.36654 | 0 |
| 1731621600 | 969.20867 | 7.22 | 0.75 | 963.93001 | 970.27741 | 961.35019 | 0 |
| 1731535200 | 961.99124 | -3.78 | -0.39 | 964.18661 | 967.49811 | 955.589 | 0 |
| 1731448800 | 965.76747 | -23.3 | -2.36 | 979.12889 | 980.54574 | 964.65068 | 0 |
| 1731362400 | 989.06641 | 6.91 | 0.70 | 989.88663 | 993.98547 | 988.94765 | 0 |
| 1731103200 | 982.15887 | -6.32 | -0.64 | 983.9129 | 987.26106 | 977.34144 | 0 |
| 1731016800 | 988.47572 | 15.5 | 1.59 | 978.15929 | 992.18245 | 978.15929 | 0 |
| 1730930400 | 972.97328 | -8.96 | -0.91 | 995.37097 | 1000.7865 | 972.97328 | 0 |
| 1730844000 | 981.93141 | -0.18 | -0.02 | 978.69454 | 984.07417 | 976.24756 | 0 |
| 1730757600 | 982.11223 | 5.47 | 0.56 | 981.81112 | 985.68708 | 980.00047 | 0 |
| 1730494800 | 976.63811 | 3.3 | 0.34 | 974.90099 | 979.72681 | 974.90099 | 0 |
| 1730408400 | 973.3409 | -11.2 | -1.14 | 977.18381 | 979.43706 | 971.15612 | 0 |
| 1730322000 | 984.54579 | -11.84 | -1.19 | 994.50106 | 996.38476 | 984.43578 | 0 |
| 1730235600 | 996.38843 | -5.35 | -0.53 | 1005.087 | 1006.817 | 996.38843 | 0 |
| 1730149200 | 1001.7361 | 11.6 | 1.17 | 994.30943 | 1003.4977 | 992.004 | 0 |
| 1729890000 | 990.13901 | 7.09 | 0.72 | 982.82508 | 992.97119 | 982.18474 | 0 |
| 1729803600 | 983.04992 | -2.32 | -0.24 | 986.79776 | 991.02471 | 983.04992 | 0 |
| 1729717200 | 985.37296 | 1.14 | 0.12 | 986.71561 | 989.69599 | 980.76729 | 0 |
| 1729630800 | 984.2356 | -3.73 | -0.38 | 986.32776 | 986.32776 | 975.08052 | 0 |
| 1729544400 | 987.96419 | -8.71 | -0.87 | 995.29967 | 998.22926 | 986.88852 | 0 |
| 1729285200 | 996.67168 | 3.47 | 0.35 | 989.94226 | 998.06422 | 989.09298 | 0 |
| 1729198800 | 993.20352 | 0.99 | 0.10 | 996.41002 | 997.09356 | 992.09974 | 0 |
| 1729112400 | 992.21513 | -1.2 | -0.12 | 988.19737 | 993.78262 | 987.27562 | 0 |
| 1729026000 | 993.41769 | -5.08 | -0.51 | 1005.0892 | 1005.6944 | 992.3398 | 0 |
| 1728939600 | 998.49388 | 2.03 | 0.20 | 996.19825 | 998.49388 | 990.50591 | 0 |
| 1728680400 | 996.46395 | 8.19 | 0.83 | 989.11119 | 997.80461 | 987.79051 | 0 |
| 1728594000 | 988.27606 | -11.06 | -1.11 | 997.29096 | 997.29096 | 983.20209 | 0 |
| 1728507600 | 999.33662 | 3.69 | 0.37 | 993.38786 | 1000.1523 | 993.38786 | 0 |
| 1728421200 | 995.645 | -5.45 | -0.54 | 994.47651 | 999.36139 | 991.72452 | 0 |
| 1728334800 | 1001.0943 | -4.06 | -0.40 | 1001.3226 | 1002.8274 | 995.88219 | 0 |
| 1728075600 | 1005.1583 | 4.25 | 0.42 | 1002.2267 | 1009.349 | 1000.6516 | 0 |
| 1727989200 | 1000.9132 | -8.93 | -0.88 | 1008.6056 | 1008.8256 | 999.16783 | 0 |
| 1727902800 | 1009.8472 | 1.17 | 0.12 | 1008.7064 | 1009.9631 | 1003.6571 | 0 |
| 1727816400 | 1008.673 | -7.21 | -0.71 | 1016.6435 | 1021.0041 | 1006.2679 | 0 |
| 1727730000 | 1015.8841 | -3.4 | -0.33 | 1022.1271 | 1022.4841 | 1012.2506 | 0 |
| 1727470800 | 1019.286 | -0.53 | -0.05 | 1020.6832 | 1021.0784 | 1015.5308 | 0 |
| 1727384400 | 1019.8111 | 13.77 | 1.37 | 1015.1931 | 1022.8741 | 1012.1894 | 0 |
| 1727298000 | 1006.0409 | 6.78 | 0.68 | 1002.732 | 1007.0124 | 1002.4302 | 0 |
| 1727211600 | 999.26447 | -2.61 | -0.26 | 1007.5503 | 1007.5503 | 994.73488 | 0 |
| 1727125200 | 1001.8715 | 2.28 | 0.23 | 994.10767 | 1004.8947 | 994.03903 | 0 |
| 1726866000 | 999.59064 | -3.79 | -0.38 | 1001.0899 | 1005.3604 | 997.55798 | 0 |
| 1726779600 | 1003.3839 | 18.01 | 1.83 | 995.08246 | 1005.2832 | 994.72375 | 0 |
| 1726693200 | 985.37201 | -6.68 | -0.67 | 986.66853 | 986.66853 | 983.48881 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
