OMX Sweden Small Cap ESG Responsible Gross Index (OMXSSESGGI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 1143.992 | 0 | 0.00 | 1143.992 | 1143.992 | 1143.992 | 0 |
| 1718917200 | 1143.992 | 9.6 | 0.85 | 1128.2367 | 1143.9996 | 1128.1294 | 0 |
| 1718744400 | 1134.3888 | -0.6 | -0.05 | 1141.0494 | 1141.1583 | 1129.1678 | 0 |
| 1718658000 | 1134.9897 | 1.36 | 0.12 | 1137.3478 | 1141.4375 | 1125.7684 | 0 |
| 1718398800 | 1133.6323 | -18.71 | -1.62 | 1151.7845 | 1151.9174 | 1130.5524 | 0 |
| 1718312400 | 1152.3412 | -16.48 | -1.41 | 1166.2456 | 1168.7972 | 1152.2606 | 0 |
| 1718226000 | 1168.8228 | 25.42 | 2.22 | 1145.7692 | 1171.5873 | 1143.3426 | 0 |
| 1718139600 | 1143.4057 | -0.59 | -0.05 | 1147.7936 | 1148.172 | 1139.7731 | 0 |
| 1718053200 | 1143.9928 | -4.77 | -0.42 | 1145.7937 | 1147.2837 | 1139.4566 | 0 |
| 1717794000 | 1148.7674 | -0.27 | -0.02 | 1152.138 | 1154.9567 | 1138.509 | 0 |
| 1717707600 | 1149.0329 | 0 | 0.00 | 1149.0329 | 1149.0329 | 1149.0329 | 0 |
| 1717621200 | 1149.0329 | 1.26 | 0.11 | 1148.6702 | 1150.333 | 1143.3185 | 0 |
| 1717534800 | 1147.7775 | -6.02 | -0.52 | 1152.4971 | 1156.6488 | 1145.1579 | 0 |
| 1717448400 | 1153.7976 | -3.45 | -0.30 | 1163.1329 | 1163.5769 | 1149.6368 | 0 |
| 1717189200 | 1157.2509 | 8.7 | 0.76 | 1145.5533 | 1158.7647 | 1142.6778 | 0 |
| 1717102800 | 1148.5482 | 12.93 | 1.14 | 1132.3123 | 1150.4412 | 1132.3056 | 0 |
| 1717016400 | 1135.6221 | -23.29 | -2.01 | 1154.0142 | 1155.3846 | 1135.6221 | 0 |
| 1716930000 | 1158.9128 | -0.94 | -0.08 | 1161.9798 | 1171.9484 | 1158.5411 | 0 |
| 1716584400 | 1159.852 | -3.82 | -0.33 | 1154.4812 | 1162.0128 | 1152.4428 | 0 |
| 1716498000 | 1163.6703 | -5.58 | -0.48 | 1170.3773 | 1172.1395 | 1163.6703 | 0 |
| 1716411600 | 1169.2541 | 7.98 | 0.69 | 1162.3064 | 1170.2256 | 1159.9128 | 0 |
| 1716325200 | 1161.2723 | -2.03 | -0.17 | 1165.5641 | 1166.1022 | 1158.0694 | 0 |
| 1716238800 | 1163.3046 | 9.51 | 0.82 | 1158.2844 | 1163.3767 | 1157.2107 | 0 |
| 1715979600 | 1153.7967 | -0.36 | -0.03 | 1150.9744 | 1154.294 | 1149.1783 | 0 |
| 1715893200 | 1154.1595 | -1.52 | -0.13 | 1160.7655 | 1163.8121 | 1153.2879 | 0 |
| 1715806800 | 1155.6778 | 4.71 | 0.41 | 1156.0332 | 1163.6542 | 1149.7518 | 0 |
| 1715720400 | 1150.9654 | 14.44 | 1.27 | 1138.3698 | 1152.9147 | 1135.4257 | 0 |
| 1715634000 | 1136.5244 | 1.21 | 0.11 | 1135.0616 | 1136.5556 | 1130.7488 | 0 |
| 1715374800 | 1135.3143 | 14.44 | 1.29 | 1131.0773 | 1137.5274 | 1130.1916 | 0 |
| 1715288400 | 1120.8746 | 0 | 0.00 | 1120.8746 | 1120.8746 | 1120.8746 | 0 |
| 1715202000 | 1120.8746 | 0.26 | 0.02 | 1120.7829 | 1129.1012 | 1119.5541 | 0 |
| 1715115600 | 1120.6131 | 16.17 | 1.46 | 1106.8835 | 1120.6131 | 1106.7644 | 0 |
| 1715029200 | 1104.446 | 5.41 | 0.49 | 1100.5273 | 1104.4525 | 1095.4581 | 0 |
| 1714770000 | 1099.0396 | 11.47 | 1.05 | 1086.9756 | 1104.1748 | 1085.397 | 0 |
| 1714683600 | 1087.5692 | -13.67 | -1.24 | 1096.8445 | 1097.2688 | 1087.4257 | 0 |
| 1714597200 | 1101.2352 | 0 | 0.00 | 1101.2352 | 1101.2352 | 1101.2352 | 0 |
| 1714510800 | 1101.2352 | 2.76 | 0.25 | 1100.0244 | 1101.878 | 1092.505 | 0 |
| 1714424400 | 1098.4776 | 17.73 | 1.64 | 1083.5927 | 1098.4776 | 1083.3405 | 0 |
| 1714165200 | 1080.7512 | 24.37 | 2.31 | 1067.9958 | 1082.76 | 1066.3799 | 0 |
| 1714078800 | 1056.3844 | -24.31 | -2.25 | 1073.1795 | 1079.4867 | 1051.251 | 0 |
| 1713992400 | 1080.6917 | -3.25 | -0.30 | 1088.5506 | 1088.6747 | 1079.5193 | 0 |
| 1713906000 | 1083.9454 | 21.31 | 2.01 | 1069.6785 | 1084.0869 | 1069.0027 | 0 |
| 1713819600 | 1062.6311 | 9.84 | 0.93 | 1063.4663 | 1063.7331 | 1056.9507 | 0 |
| 1713560400 | 1052.7953 | -1.97 | -0.19 | 1042.7598 | 1054.0154 | 1039.4891 | 0 |
| 1713474000 | 1054.7648 | 3.22 | 0.31 | 1052.6967 | 1055.1649 | 1041.3017 | 0 |
| 1713387600 | 1051.5491 | -4.03 | -0.38 | 1056.1715 | 1062.8817 | 1050.6538 | 0 |
| 1713301200 | 1055.5811 | -16.85 | -1.57 | 1056.9118 | 1061.7146 | 1052.9869 | 0 |
| 1713214800 | 1072.4324 | 0.87 | 0.08 | 1072.4982 | 1085.4195 | 1070.1978 | 0 |
| 1712955600 | 1071.5591 | -7.34 | -0.68 | 1098.9518 | 1102.59 | 1070.3432 | 0 |
| 1712869200 | 1078.9037 | -2.75 | -0.25 | 1082.0543 | 1084.7941 | 1066.9991 | 0 |
| 1712782800 | 1081.6541 | -8.07 | -0.74 | 1098.7243 | 1105.1126 | 1076.0696 | 0 |
| 1712696400 | 1089.7233 | -11.89 | -1.08 | 1094.1409 | 1100.6176 | 1089.7202 | 0 |
| 1712610000 | 1101.6125 | 10.68 | 0.98 | 1091.3078 | 1101.8553 | 1090.817 | 0 |
| 1712350800 | 1090.9374 | -14.1 | -1.28 | 1093.031 | 1093.7415 | 1084.207 | 0 |
| 1712264400 | 1105.0324 | -0.4 | -0.04 | 1106.8626 | 1108.6714 | 1101.3213 | 0 |
| 1712178000 | 1105.4322 | 2.71 | 0.25 | 1101.2632 | 1105.8842 | 1092.7802 | 0 |
| 1712091600 | 1102.7235 | -10.2 | -0.92 | 1112.9824 | 1119.025 | 1099.8553 | 0 |
| 1712005200 | 1112.9259 | 0 | 0.00 | 1112.9259 | 1112.9259 | 1112.9259 | 0 |
| 1711659600 | 1112.9259 | 2.68 | 0.24 | 1114.0532 | 1117.5705 | 1107.304 | 0 |
| 1711573200 | 1110.2439 | 7.77 | 0.71 | 1100.7693 | 1114.8135 | 1100.1969 | 0 |
| 1711486800 | 1102.47 | 5.55 | 0.51 | 1096.1077 | 1102.6658 | 1090.6279 | 0 |
| 1711400400 | 1096.9218 | 7 | 0.64 | 1087.7911 | 1099.3943 | 1087.7769 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
