OMX Sweden Small Cap ESG Responsible Net Index (OMXSSESGNI)
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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 1152.3221 | 10.55 | 0.92 | 1145.4399 | 1156.1748 | 1145.4349 | 0 |
| 1735250400 | 1141.769 | 0 | 0.00 | 1141.769 | 1141.769 | 1141.769 | 0 |
| 1735077600 | 1141.769 | 0 | 0.00 | 1141.769 | 1141.769 | 1141.769 | 0 |
| 1734991200 | 1141.769 | 0.83 | 0.07 | 1134.3415 | 1145.5197 | 1132.5957 | 0 |
| 1734732000 | 1140.9412 | 3.75 | 0.33 | 1132.5703 | 1142.237 | 1119.4443 | 0 |
| 1734645600 | 1137.1927 | -25.71 | -2.21 | 1147.7689 | 1155.909 | 1135.0586 | 0 |
| 1734559200 | 1162.9049 | 11.12 | 0.97 | 1153.1534 | 1166.8095 | 1151.6956 | 0 |
| 1734472800 | 1151.7883 | -8.45 | -0.73 | 1157.0127 | 1157.0612 | 1149.7689 | 0 |
| 1734386400 | 1160.2408 | -3.38 | -0.29 | 1160.4133 | 1161.2515 | 1153.181 | 0 |
| 1734127200 | 1163.6204 | -4.92 | -0.42 | 1174.1709 | 1176.82 | 1162.9536 | 0 |
| 1734040800 | 1168.5411 | -8.62 | -0.73 | 1179.1801 | 1179.529 | 1166.7281 | 0 |
| 1733954400 | 1177.1647 | 2.66 | 0.23 | 1170.4161 | 1182.4917 | 1167.2551 | 0 |
| 1733868000 | 1174.5052 | -1.91 | -0.16 | 1172.155 | 1177.5586 | 1165.5087 | 0 |
| 1733781600 | 1176.4154 | 0.5 | 0.04 | 1178.8762 | 1182.2724 | 1174.1158 | 0 |
| 1733522400 | 1175.9142 | 12.46 | 1.07 | 1163.6647 | 1176.1384 | 1163.6647 | 0 |
| 1733436000 | 1163.4498 | -7.27 | -0.62 | 1169.564 | 1172.4477 | 1162.8028 | 0 |
| 1733349600 | 1170.7211 | 16.98 | 1.47 | 1159.0994 | 1171.8905 | 1158.6438 | 0 |
| 1733263200 | 1153.7376 | 0.66 | 0.06 | 1149.5561 | 1156.6464 | 1149.4516 | 0 |
| 1733176800 | 1153.0795 | 10.28 | 0.90 | 1140.9806 | 1154.1555 | 1138.9772 | 0 |
| 1732917600 | 1142.7969 | 10.94 | 0.97 | 1138.5549 | 1143.2536 | 1134.2904 | 0 |
| 1732744800 | 1131.8604 | 7.44 | 0.66 | 1129.3985 | 1131.8604 | 1122.4339 | 0 |
| 1732658400 | 1124.4191 | -10.29 | -0.91 | 1127.196 | 1129.6735 | 1121.394 | 0 |
| 1732572000 | 1134.7108 | 12.91 | 1.15 | 1134.4381 | 1136.4486 | 1126.1797 | 0 |
| 1732312800 | 1121.8023 | 18.12 | 1.64 | 1109.4318 | 1124.7487 | 1104.424 | 0 |
| 1732226400 | 1103.6862 | 1.24 | 0.11 | 1100.8074 | 1103.6862 | 1092.7684 | 0 |
| 1732140000 | 1102.4471 | -10.58 | -0.95 | 1120.6396 | 1123.3995 | 1101.2835 | 0 |
| 1732053600 | 1113.0257 | -6.18 | -0.55 | 1124.9582 | 1127.2502 | 1100.6355 | 0 |
| 1731967200 | 1119.2077 | -13.72 | -1.21 | 1130.1568 | 1133.6211 | 1116.8561 | 0 |
| 1731708000 | 1132.9246 | -20.68 | -1.79 | 1142.8193 | 1149.829 | 1132.734 | 0 |
| 1731621600 | 1153.6045 | 10.88 | 0.95 | 1145.6749 | 1153.743 | 1142.6215 | 0 |
| 1731535200 | 1142.7198 | -9.11 | -0.79 | 1151.719 | 1153.4289 | 1135.8214 | 0 |
| 1731448800 | 1151.8344 | -24.51 | -2.08 | 1165.3853 | 1167.6117 | 1150.9492 | 0 |
| 1731362400 | 1176.3422 | 7.61 | 0.65 | 1178.9813 | 1186.8308 | 1176.3369 | 0 |
| 1731103200 | 1168.7295 | 1.46 | 0.13 | 1164.766 | 1171.7284 | 1161.6916 | 0 |
| 1731016800 | 1167.2692 | 22.6 | 1.97 | 1155.5369 | 1173.6206 | 1155.1534 | 0 |
| 1730930400 | 1144.6643 | -14.57 | -1.26 | 1172.5241 | 1177.1543 | 1144.6643 | 0 |
| 1730844000 | 1159.2363 | -2.15 | -0.19 | 1158.5949 | 1166.0226 | 1155.1488 | 0 |
| 1730757600 | 1161.3869 | 10.47 | 0.91 | 1156.6524 | 1165.9058 | 1156.2156 | 0 |
| 1730494800 | 1150.9124 | 0.52 | 0.05 | 1151.1167 | 1158.9529 | 1150.9124 | 0 |
| 1730408400 | 1150.3891 | -8.31 | -0.72 | 1151.205 | 1157.5931 | 1146.8289 | 0 |
| 1730322000 | 1158.6993 | -13.72 | -1.17 | 1170.8498 | 1174.8676 | 1158.6556 | 0 |
| 1730235600 | 1172.4229 | -4.81 | -0.41 | 1179.8355 | 1184.1814 | 1170.8056 | 0 |
| 1730149200 | 1177.2331 | 17.21 | 1.48 | 1162.1706 | 1181.4896 | 1161.9115 | 0 |
| 1729890000 | 1160.0193 | 3.79 | 0.33 | 1149.4084 | 1165.3119 | 1148.9315 | 0 |
| 1729803600 | 1156.2246 | -4.73 | -0.41 | 1157.1901 | 1169.1742 | 1155.3017 | 0 |
| 1729717200 | 1160.9511 | 1.75 | 0.15 | 1157.1735 | 1167.8462 | 1151.43 | 0 |
| 1729630800 | 1159.1969 | -7.22 | -0.62 | 1159.4224 | 1163.712 | 1141.2276 | 0 |
| 1729544400 | 1166.4134 | -14.29 | -1.21 | 1180.4761 | 1181.5924 | 1165.958 | 0 |
| 1729285200 | 1180.7043 | 1.55 | 0.13 | 1179.9788 | 1188.0123 | 1177.3731 | 0 |
| 1729198800 | 1179.1566 | -2.43 | -0.21 | 1181.7787 | 1184.9451 | 1176.7374 | 0 |
| 1729112400 | 1181.5823 | -7.47 | -0.63 | 1179.1065 | 1182.8797 | 1175.7616 | 0 |
| 1729026000 | 1189.0503 | 3.66 | 0.31 | 1193.2976 | 1194.0539 | 1184.0705 | 0 |
| 1728939600 | 1185.3898 | -2.54 | -0.21 | 1184.047 | 1185.3898 | 1173.8797 | 0 |
| 1728680400 | 1187.9267 | 12.45 | 1.06 | 1179.6543 | 1190.1342 | 1177.3082 | 0 |
| 1728594000 | 1175.4795 | -17.41 | -1.46 | 1188.3907 | 1188.6125 | 1167.9513 | 0 |
| 1728507600 | 1192.8928 | 6.13 | 0.52 | 1187.2376 | 1193.0551 | 1185.6268 | 0 |
| 1728421200 | 1186.7626 | -2.55 | -0.21 | 1185.9396 | 1190.6034 | 1181.9122 | 0 |
| 1728334800 | 1189.3098 | -11.9 | -0.99 | 1191.0396 | 1191.5415 | 1182.3756 | 0 |
| 1728075600 | 1201.2048 | 3.84 | 0.32 | 1200.921 | 1205.3013 | 1198.8979 | 0 |
| 1727989200 | 1197.3621 | -7.64 | -0.63 | 1204.9093 | 1204.9348 | 1193.8577 | 0 |
| 1727902800 | 1204.9994 | 2.78 | 0.23 | 1198.8567 | 1205.3269 | 1194.0331 | 0 |
| 1727816400 | 1202.2228 | -10.9 | -0.90 | 1213.9271 | 1221.231 | 1201.5904 | 0 |
| 1727730000 | 1213.1234 | -1.73 | -0.14 | 1217.9804 | 1218.5353 | 1203.7165 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
