OMX Sweden Small Cap 30 ESG Responsible Net Index (OMXSS30ESGNI)
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 |
|---|---|---|---|---|---|---|---|
| 1721077200 | 910.08724 | -15.64 | -1.69 | 922.05039 | 922.80316 | 909.36397 | 0 |
| 1720818000 | 925.72831 | 20.34 | 2.25 | 910.07097 | 925.72831 | 906.72252 | 0 |
| 1720731600 | 905.39101 | 15.64 | 1.76 | 889.47125 | 905.39364 | 887.88832 | 0 |
| 1720645200 | 889.75259 | 4.41 | 0.50 | 886.33371 | 892.42622 | 885.87811 | 0 |
| 1720558800 | 885.34426 | -0.57 | -0.06 | 890.91898 | 894.70578 | 884.62197 | 0 |
| 1720472400 | 885.91724 | 5.51 | 0.63 | 879.1902 | 889.23468 | 879.1902 | 0 |
| 1720213200 | 880.40951 | 6.65 | 0.76 | 878.83744 | 886.8629 | 878.27342 | 0 |
| 1720040400 | 873.76348 | 4.45 | 0.51 | 868.15372 | 874.54275 | 867.84738 | 0 |
| 1719954000 | 869.31715 | -6.09 | -0.70 | 872.14106 | 873.21034 | 865.4936 | 0 |
| 1719867600 | 875.40849 | 5.59 | 0.64 | 879.90412 | 880.42059 | 871.23776 | 0 |
| 1719608400 | 869.82296 | 3.41 | 0.39 | 869.60074 | 872.79501 | 867.01406 | 0 |
| 1719522000 | 866.41015 | -1.39 | -0.16 | 867.40469 | 870.03878 | 864.3167 | 0 |
| 1719435600 | 867.80145 | 1.72 | 0.20 | 869.89297 | 875.50376 | 861.64228 | 0 |
| 1719349200 | 866.08016 | -17.63 | -1.99 | 876.82777 | 878.24626 | 865.87686 | 0 |
| 1719262800 | 883.7091 | 2.85 | 0.32 | 873.35645 | 883.88534 | 872.75448 | 0 |
| 1719003600 | 880.85995 | 0 | 0.00 | 880.85995 | 880.85995 | 880.85995 | 0 |
| 1718917200 | 880.85995 | 6.42 | 0.73 | 867.56311 | 881.06368 | 867.36975 | 0 |
| 1718744400 | 874.44399 | -2.21 | -0.25 | 880.96433 | 881.04041 | 870.42582 | 0 |
| 1718658000 | 876.65874 | 1.28 | 0.15 | 878.43302 | 881.82892 | 871.21714 | 0 |
| 1718398800 | 875.38371 | -17.22 | -1.93 | 891.53904 | 891.85842 | 873.13586 | 0 |
| 1718312400 | 892.60577 | -10.31 | -1.14 | 899.50621 | 904.22863 | 891.88128 | 0 |
| 1718226000 | 902.91782 | 17.93 | 2.03 | 886.14585 | 906.03035 | 885.05409 | 0 |
| 1718139600 | 884.98923 | -0.56 | -0.06 | 888.03423 | 889.06264 | 882.21236 | 0 |
| 1718053200 | 885.55319 | -6.23 | -0.70 | 888.52279 | 888.67501 | 883.45087 | 0 |
| 1717794000 | 891.7798 | -0.73 | -0.08 | 893.86776 | 897.07337 | 882.57962 | 0 |
| 1717707600 | 892.51285 | 0 | 0.00 | 892.51285 | 892.51285 | 892.51285 | 0 |
| 1717621200 | 892.51285 | -1.47 | -0.16 | 894.12729 | 895.6899 | 889.13161 | 0 |
| 1717534800 | 893.98667 | -6.52 | -0.72 | 898.90681 | 902.49565 | 892.13753 | 0 |
| 1717448400 | 900.51062 | -0.63 | -0.07 | 908.37184 | 908.40072 | 897.19047 | 0 |
| 1717189200 | 901.14146 | 1.79 | 0.20 | 896.17932 | 902.94481 | 893.19433 | 0 |
| 1717102800 | 899.34868 | 10.21 | 1.15 | 886.85141 | 900.46446 | 886.84466 | 0 |
| 1717016400 | 889.1427 | -20.11 | -2.21 | 904.4805 | 905.27279 | 889.1427 | 0 |
| 1716930000 | 909.25635 | -0.3 | -0.03 | 911.1066 | 919.61794 | 908.33731 | 0 |
| 1716584400 | 909.55721 | -6.48 | -0.71 | 907.41246 | 912.97809 | 905.70643 | 0 |
| 1716498000 | 916.03805 | -5.53 | -0.60 | 921.82082 | 923.99614 | 915.10119 | 0 |
| 1716411600 | 921.56636 | 5.51 | 0.60 | 917.66407 | 922.45563 | 915.27363 | 0 |
| 1716325200 | 916.05649 | -0.09 | -0.01 | 918.13741 | 919.20622 | 913.42098 | 0 |
| 1716238800 | 916.14374 | 7.41 | 0.82 | 911.31872 | 916.21745 | 909.96501 | 0 |
| 1715979600 | 908.7365 | -4.29 | -0.47 | 909.38529 | 909.527 | 905.33115 | 0 |
| 1715893200 | 913.02438 | -3.82 | -0.42 | 920.74979 | 923.90079 | 912.49263 | 0 |
| 1715806800 | 916.84382 | -0.8 | -0.09 | 920.597 | 925.65411 | 913.16948 | 0 |
| 1715720400 | 917.64344 | 16.05 | 1.78 | 904.38032 | 918.32227 | 901.52088 | 0 |
| 1715634000 | 901.58951 | 0.24 | 0.03 | 898.91117 | 902.20187 | 895.30556 | 0 |
| 1715374800 | 901.34659 | 9.73 | 1.09 | 898.6259 | 904.63962 | 897.47051 | 0 |
| 1715288400 | 891.61928 | 0 | 0.00 | 891.61928 | 891.61928 | 891.61928 | 0 |
| 1715202000 | 891.61928 | -3.05 | -0.34 | 894.47403 | 902.66915 | 891.60116 | 0 |
| 1715115600 | 894.66518 | 11.46 | 1.30 | 885.46172 | 894.87288 | 885.35709 | 0 |
| 1715029200 | 883.20138 | 5.36 | 0.61 | 877.97254 | 883.20138 | 874.07218 | 0 |
| 1714770000 | 877.84051 | 9.54 | 1.10 | 868.90779 | 882.3547 | 867.56701 | 0 |
| 1714683600 | 868.29942 | -14.76 | -1.67 | 878.59273 | 879.52064 | 868.29942 | 0 |
| 1714597200 | 883.05936 | 0 | 0.00 | 883.05936 | 883.05936 | 883.05936 | 0 |
| 1714510800 | 883.05936 | 0.32 | 0.04 | 883.08116 | 883.86958 | 875.1331 | 0 |
| 1714424400 | 882.73702 | 12.19 | 1.40 | 872.81728 | 882.80691 | 872.46922 | 0 |
| 1714165200 | 870.5455 | 18.78 | 2.20 | 862.0659 | 872.40262 | 860.24113 | 0 |
| 1714078800 | 851.76529 | -20.65 | -2.37 | 864.47426 | 870.33551 | 847.28456 | 0 |
| 1713992400 | 872.4135 | -2.78 | -0.32 | 880.64693 | 880.84574 | 870.73549 | 0 |
| 1713906000 | 875.18925 | 22.35 | 2.62 | 860.96941 | 875.90341 | 860.11689 | 0 |
| 1713819600 | 852.8385 | 13.46 | 1.60 | 851.70695 | 852.8385 | 845.58409 | 0 |
| 1713560400 | 839.38073 | -0.41 | -0.05 | 831.72541 | 840.5117 | 828.52442 | 0 |
| 1713474000 | 839.795 | 4.01 | 0.48 | 837.42295 | 840.11887 | 828.6653 | 0 |
| 1713387600 | 835.78941 | -3.67 | -0.44 | 839.47614 | 845.00463 | 834.82621 | 0 |
| 1713301200 | 839.46116 | -13.08 | -1.53 | 840.66819 | 844.88503 | 837.46306 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
