OMX Stockholm Small Cap GI (OMXSSCGI)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 654.02607 | -5.12 | -0.78 | 658.2332 | 658.38007 | 649.92314 | 0 |
| 1721336400 | 659.14842 | -0.9 | -0.14 | 659.26388 | 661.20091 | 656.33824 | 0 |
| 1721250000 | 660.04876 | 0.24 | 0.04 | 659.50759 | 663.16067 | 657.62073 | 0 |
| 1721163600 | 659.80474 | 5.47 | 0.84 | 656.37837 | 659.80474 | 654.02457 | 0 |
| 1721077200 | 654.33624 | -1.19 | -0.18 | 651.6921 | 655.60583 | 651.56745 | 0 |
| 1720818000 | 655.52853 | 9.45 | 1.46 | 647.17822 | 656.53527 | 646.98395 | 0 |
| 1720731600 | 646.08132 | 1.68 | 0.26 | 645.67342 | 646.89991 | 642.01825 | 0 |
| 1720645200 | 644.39853 | 2.23 | 0.35 | 642.93791 | 645.98886 | 641.15218 | 0 |
| 1720558800 | 642.16679 | -0.71 | -0.11 | 643.20764 | 645.41839 | 640.68579 | 0 |
| 1720472400 | 642.88167 | -0.76 | -0.12 | 641.22667 | 646.06676 | 641.22667 | 0 |
| 1720213200 | 643.64404 | 10.38 | 1.64 | 633.90356 | 644.22645 | 633.90356 | 0 |
| 1720040400 | 633.25978 | 0.3 | 0.05 | 633.88235 | 633.88235 | 629.84493 | 0 |
| 1719954000 | 632.96329 | -1.08 | -0.17 | 634.44009 | 635.23551 | 631.50037 | 0 |
| 1719867600 | 634.04387 | -0.77 | -0.12 | 636.76512 | 637.21932 | 631.30694 | 0 |
| 1719608400 | 634.8152 | 1.88 | 0.30 | 634.26239 | 636.43543 | 631.87734 | 0 |
| 1719522000 | 632.93064 | 3.61 | 0.57 | 629.61982 | 633.04191 | 627.37411 | 0 |
| 1719435600 | 629.31791 | -3.15 | -0.50 | 633.92706 | 637.12528 | 627.88097 | 0 |
| 1719349200 | 632.46498 | -4.27 | -0.67 | 637.77052 | 638.97671 | 631.59263 | 0 |
| 1719262800 | 636.7397 | -1.38 | -0.22 | 636.87591 | 638.83849 | 636.34735 | 0 |
| 1719003600 | 638.11848 | 0 | 0.00 | 638.11848 | 638.11848 | 638.11848 | 0 |
| 1718917200 | 638.11848 | -3.88 | -0.60 | 635.27225 | 639.2585 | 633.89013 | 0 |
| 1718744400 | 641.99996 | -6.44 | -0.99 | 646.3808 | 646.62161 | 640.32444 | 0 |
| 1718658000 | 648.44087 | -7.25 | -1.11 | 657.2386 | 658.57007 | 645.42619 | 0 |
| 1718398800 | 655.69365 | -5.53 | -0.84 | 658.83582 | 659.78387 | 654.24568 | 0 |
| 1718312400 | 661.22131 | -3.27 | -0.49 | 664.05015 | 666.41063 | 660.29722 | 0 |
| 1718226000 | 664.49024 | 7.17 | 1.09 | 657.24803 | 665.03468 | 656.70713 | 0 |
| 1718139600 | 657.32122 | -3.51 | -0.53 | 658.55823 | 659.19503 | 654.9278 | 0 |
| 1718053200 | 660.83028 | -2.54 | -0.38 | 661.0081 | 662.92188 | 658.59453 | 0 |
| 1717794000 | 663.37235 | 3.83 | 0.58 | 662.78935 | 663.50399 | 659.74695 | 0 |
| 1717707600 | 659.53903 | 0 | 0.00 | 659.53903 | 659.53903 | 659.53903 | 0 |
| 1717621200 | 659.53903 | 0.15 | 0.02 | 662.16103 | 663.29246 | 657.71364 | 0 |
| 1717534800 | 659.39194 | 0.68 | 0.10 | 661.03579 | 662.05053 | 658.53826 | 0 |
| 1717448400 | 658.71515 | 1.72 | 0.26 | 660.20372 | 663.47061 | 657.43819 | 0 |
| 1717189200 | 656.99816 | 11.47 | 1.78 | 645.357 | 658.11548 | 642.82318 | 0 |
| 1717102800 | 645.53198 | 8.69 | 1.36 | 636.77081 | 645.66603 | 636.10413 | 0 |
| 1717016400 | 636.83944 | 3.71 | 0.59 | 633.5368 | 638.2972 | 633.40472 | 0 |
| 1716930000 | 633.13172 | 11.13 | 1.79 | 627.66782 | 633.26656 | 627.50449 | 0 |
| 1716584400 | 622.001 | -0.52 | -0.08 | 620.42089 | 622.80507 | 619.45937 | 0 |
| 1716498000 | 622.52167 | -2.6 | -0.42 | 624.92994 | 625.67724 | 620.27088 | 0 |
| 1716411600 | 625.12266 | 4.09 | 0.66 | 623.51481 | 625.44974 | 622.58496 | 0 |
| 1716325200 | 621.0322 | 0.51 | 0.08 | 620.72748 | 622.12364 | 618.76844 | 0 |
| 1716238800 | 620.52079 | 4.76 | 0.77 | 619.88766 | 622.43074 | 619.0902 | 0 |
| 1715979600 | 615.76365 | 1.51 | 0.25 | 613.76293 | 615.83719 | 611.34987 | 0 |
| 1715893200 | 614.25418 | 1.91 | 0.31 | 613.58372 | 614.25418 | 609.28376 | 0 |
| 1715806800 | 612.34347 | 1.6 | 0.26 | 611.79939 | 613.59522 | 610.89927 | 0 |
| 1715720400 | 610.74224 | 5.92 | 0.98 | 606.07815 | 610.92004 | 603.65955 | 0 |
| 1715634000 | 604.82213 | 5.85 | 0.98 | 600.72198 | 604.87456 | 599.04036 | 0 |
| 1715374800 | 598.9727 | 5.55 | 0.94 | 598.57813 | 600.55767 | 596.21475 | 0 |
| 1715288400 | 593.418 | 0 | 0.00 | 593.418 | 593.418 | 593.418 | 0 |
| 1715202000 | 593.418 | -0.85 | -0.14 | 595.14266 | 597.05987 | 593.40882 | 0 |
| 1715115600 | 594.27198 | -1.1 | -0.19 | 594.84804 | 594.84804 | 591.73177 | 0 |
| 1715029200 | 595.37491 | 5.97 | 1.01 | 595.25959 | 595.8028 | 592.2602 | 0 |
| 1714770000 | 589.40899 | 0.94 | 0.16 | 590.52288 | 591.37532 | 586.96574 | 0 |
| 1714683600 | 588.46734 | 3.6 | 0.62 | 586.11251 | 591.62031 | 585.69682 | 0 |
| 1714597200 | 584.8687 | 0 | 0.00 | 584.8687 | 584.8687 | 584.8687 | 0 |
| 1714510800 | 584.8687 | 1.25 | 0.21 | 584.37942 | 586.0275 | 583.41011 | 0 |
| 1714424400 | 583.6164 | -0.4 | -0.07 | 582.40437 | 584.05864 | 580.33313 | 0 |
| 1714165200 | 584.01419 | 8.1 | 1.41 | 576.78612 | 584.38451 | 576.14993 | 0 |
| 1714078800 | 575.9145 | -4.45 | -0.77 | 580.56505 | 581.02245 | 572.71961 | 0 |
| 1713992400 | 580.36014 | -6.46 | -1.10 | 588.18282 | 588.20853 | 579.7962 | 0 |
| 1713906000 | 586.81811 | 3.82 | 0.65 | 583.53381 | 587.15072 | 583.53381 | 0 |
| 1713819600 | 583.00226 | -3.4 | -0.58 | 585.45552 | 585.45552 | 580.99477 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
