OMX Sweden Small Cap 30 ESG Responsible Gross Index (OMXSS30ESGGI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 885.80985 | 0 | 0.00 | 885.80985 | 885.80985 | 885.80985 | 0 |
| 1718917200 | 885.80985 | 6.45 | 0.73 | 872.4133 | 886.01473 | 872.24384 | 0 |
| 1718744400 | 879.35784 | -2.23 | -0.25 | 885.95042 | 885.99133 | 875.31708 | 0 |
| 1718658000 | 881.58503 | 1.28 | 0.15 | 883.41583 | 886.78426 | 876.11285 | 0 |
| 1718398800 | 880.30283 | -17.32 | -1.93 | 896.51865 | 896.87012 | 878.04235 | 0 |
| 1718312400 | 897.62167 | -10.37 | -1.14 | 904.56754 | 909.30984 | 896.89311 | 0 |
| 1718226000 | 907.99167 | 18.03 | 2.03 | 891.20279 | 911.12169 | 890.02756 | 0 |
| 1718139600 | 889.96233 | -0.57 | -0.06 | 893.4206 | 894.05863 | 887.16986 | 0 |
| 1718053200 | 890.52946 | -6.26 | -0.70 | 894.63783 | 895.72535 | 888.41533 | 0 |
| 1717794000 | 896.79106 | 0.95 | 0.11 | 898.90533 | 902.11438 | 887.53918 | 0 |
| 1717707600 | 895.84127 | 0 | 0.00 | 895.84127 | 895.84127 | 895.84127 | 0 |
| 1717621200 | 895.84127 | -1.48 | -0.16 | 897.4107 | 899.03017 | 892.44742 | 0 |
| 1717534800 | 897.32059 | -6.55 | -0.72 | 902.25908 | 905.8613 | 895.46456 | 0 |
| 1717448400 | 903.86887 | -0.63 | -0.07 | 911.62345 | 911.78234 | 900.53634 | 0 |
| 1717189200 | 904.50206 | 1.8 | 0.20 | 899.58994 | 906.31213 | 896.5253 | 0 |
| 1717102800 | 902.70259 | 10.24 | 1.15 | 890.15407 | 903.82254 | 890.15194 | 0 |
| 1717016400 | 892.45855 | -20.19 | -2.21 | 907.88202 | 908.6488 | 892.45855 | 0 |
| 1716930000 | 912.64722 | -0.3 | -0.03 | 914.49662 | 923.04744 | 911.72475 | 0 |
| 1716584400 | 912.94919 | -6.4 | -0.70 | 910.73684 | 916.38274 | 909.08415 | 0 |
| 1716498000 | 919.35136 | -5.55 | -0.60 | 925.16943 | 927.33823 | 918.41111 | 0 |
| 1716411600 | 924.89967 | 5.67 | 0.62 | 920.98387 | 925.79201 | 918.58516 | 0 |
| 1716325200 | 919.22578 | -0.09 | -0.01 | 921.29408 | 922.38641 | 916.58115 | 0 |
| 1716238800 | 919.31334 | 7.43 | 0.82 | 914.76197 | 919.3873 | 913.11323 | 0 |
| 1715979600 | 911.88046 | -4.26 | -0.46 | 912.6862 | 912.6862 | 908.4635 | 0 |
| 1715893200 | 916.13885 | -3.22 | -0.35 | 923.98985 | 927.04512 | 915.60564 | 0 |
| 1715806800 | 919.36044 | -0.8 | -0.09 | 923.03338 | 928.19492 | 915.67602 | 0 |
| 1715720400 | 920.16225 | 16.1 | 1.78 | 906.90067 | 920.84295 | 903.99545 | 0 |
| 1715634000 | 904.06426 | 0.24 | 0.03 | 901.36147 | 904.6783 | 897.76306 | 0 |
| 1715374800 | 903.82067 | 10.07 | 1.13 | 901.09349 | 907.12157 | 899.93534 | 0 |
| 1715288400 | 893.7483 | 0 | 0.00 | 893.7483 | 893.7483 | 893.7483 | 0 |
| 1715202000 | 893.7483 | -3.05 | -0.34 | 896.59573 | 904.82455 | 893.73014 | 0 |
| 1715115600 | 896.80147 | 11.49 | 1.30 | 887.58839 | 897.00967 | 887.47116 | 0 |
| 1715029200 | 885.31029 | 5.37 | 0.61 | 880.14451 | 885.31029 | 876.1593 | 0 |
| 1714770000 | 879.93662 | 9.56 | 1.10 | 870.98258 | 884.4616 | 869.6386 | 0 |
| 1714683600 | 870.37275 | -14.8 | -1.67 | 880.69064 | 881.62077 | 870.37275 | 0 |
| 1714597200 | 885.16793 | 0 | 0.00 | 885.16793 | 885.16793 | 885.16793 | 0 |
| 1714510800 | 885.16793 | 0.32 | 0.04 | 885.47688 | 885.9801 | 877.22275 | 0 |
| 1714424400 | 884.84483 | 12.87 | 1.48 | 874.91535 | 884.91485 | 874.55826 | 0 |
| 1714165200 | 871.97039 | 18.83 | 2.21 | 863.432 | 873.8305 | 861.64943 | 0 |
| 1714078800 | 853.13658 | -20.68 | -2.37 | 865.94064 | 871.73669 | 848.64864 | 0 |
| 1713992400 | 873.81804 | -2.7 | -0.31 | 882.06368 | 882.26311 | 872.13747 | 0 |
| 1713906000 | 876.52127 | 22.68 | 2.66 | 862.37639 | 877.23627 | 861.43126 | 0 |
| 1713819600 | 853.83693 | 13.47 | 1.60 | 852.77615 | 853.83693 | 846.57403 | 0 |
| 1713560400 | 840.3634 | -0.24 | -0.03 | 832.58278 | 841.49547 | 829.49662 | 0 |
| 1713474000 | 840.60507 | 4.01 | 0.48 | 838.24415 | 840.92925 | 829.46463 | 0 |
| 1713387600 | 836.59562 | -3.68 | -0.44 | 840.2859 | 845.81972 | 835.63149 | 0 |
| 1713301200 | 840.27091 | -13.09 | -1.53 | 841.40413 | 845.70002 | 838.27089 | 0 |
| 1713214800 | 853.36226 | -0.48 | -0.06 | 855.79074 | 866.291 | 853.00868 | 0 |
| 1712955600 | 853.84469 | -6.16 | -0.72 | 876.85232 | 880.04243 | 852.5351 | 0 |
| 1712869200 | 860.0071 | -6.06 | -0.70 | 865.67825 | 867.41256 | 850.88144 | 0 |
| 1712782800 | 866.06907 | -5.26 | -0.60 | 881.37196 | 885.89714 | 860.28533 | 0 |
| 1712696400 | 871.3247 | -8.83 | -1.00 | 874.0263 | 880.27641 | 871.3247 | 0 |
| 1712610000 | 880.15772 | 7.15 | 0.82 | 873.13928 | 880.54189 | 872.32917 | 0 |
| 1712350800 | 873.01263 | -8.89 | -1.01 | 872.86246 | 875.6519 | 866.9457 | 0 |
| 1712264400 | 881.9038 | 2.04 | 0.23 | 880.40862 | 883.45736 | 877.86654 | 0 |
| 1712178000 | 879.86842 | 3.8 | 0.43 | 876.35971 | 880.70609 | 868.15222 | 0 |
| 1712091600 | 876.06383 | -10.59 | -1.19 | 885.94098 | 891.44732 | 874.95968 | 0 |
| 1712005200 | 886.65449 | 0 | 0.00 | 886.65449 | 886.65449 | 886.65449 | 0 |
| 1711659600 | 886.65449 | 1.53 | 0.17 | 889.09761 | 891.42655 | 882.33221 | 0 |
| 1711573200 | 885.12735 | 6.53 | 0.74 | 874.89715 | 887.21902 | 873.86812 | 0 |
| 1711486800 | 878.59878 | 5.6 | 0.64 | 872.82471 | 878.59878 | 868.77853 | 0 |
| 1711400400 | 872.99902 | 7.11 | 0.82 | 863.9077 | 875.57063 | 863.84232 | 0 |
| 1711141200 | 865.88738 | 4.36 | 0.51 | 859.05546 | 872.45299 | 857.27332 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
