OMX Sweden Small Cap ESG Responsible Net Index (OMXSSESGNI)
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 | 1138.1693 | 0 | 0.00 | 1138.1693 | 1138.1693 | 1138.1693 | 0 |
| 1718917200 | 1138.1693 | 9.55 | 0.85 | 1122.494 | 1138.1768 | 1122.3874 | 0 |
| 1718744400 | 1128.6149 | -0.6 | -0.05 | 1135.2417 | 1135.35 | 1123.4205 | 0 |
| 1718658000 | 1129.2127 | 1.35 | 0.12 | 1131.5588 | 1135.6277 | 1120.0384 | 0 |
| 1718398800 | 1127.8623 | -18.61 | -1.62 | 1145.9221 | 1146.0543 | 1124.7981 | 0 |
| 1718312400 | 1146.4759 | -16.4 | -1.41 | 1160.3096 | 1162.8481 | 1146.3957 | 0 |
| 1718226000 | 1162.8738 | 25.29 | 2.22 | 1139.9374 | 1165.6241 | 1137.5232 | 0 |
| 1718139600 | 1137.5859 | -0.58 | -0.05 | 1141.9514 | 1142.328 | 1133.9718 | 0 |
| 1718053200 | 1138.17 | -4.75 | -0.42 | 1139.9617 | 1141.4442 | 1133.657 | 0 |
| 1717794000 | 1142.9204 | -1.44 | -0.13 | 1146.2739 | 1149.0781 | 1132.7141 | 0 |
| 1717707600 | 1144.3645 | 0 | 0.00 | 1144.3645 | 1144.3645 | 1144.3645 | 0 |
| 1717621200 | 1144.3645 | 1.25 | 0.11 | 1144.003 | 1145.6593 | 1138.6732 | 0 |
| 1717534800 | 1143.1141 | -6 | -0.52 | 1147.8146 | 1151.9493 | 1140.5052 | 0 |
| 1717448400 | 1149.1097 | -3.44 | -0.30 | 1158.407 | 1158.8493 | 1144.9659 | 0 |
| 1717189200 | 1152.549 | 8.67 | 0.76 | 1140.8989 | 1154.0565 | 1138.0351 | 0 |
| 1717102800 | 1143.8817 | 12.87 | 1.14 | 1127.7118 | 1145.767 | 1127.7052 | 0 |
| 1717016400 | 1131.0081 | -23.2 | -2.01 | 1149.3255 | 1150.6903 | 1131.0081 | 0 |
| 1716930000 | 1154.2041 | -0.95 | -0.08 | 1157.2587 | 1167.1868 | 1153.8341 | 0 |
| 1716584400 | 1155.1497 | -3.87 | -0.33 | 1149.8006 | 1157.3017 | 1147.7705 | 0 |
| 1716498000 | 1159.0214 | -5.56 | -0.48 | 1165.7016 | 1167.4567 | 1159.0214 | 0 |
| 1716411600 | 1164.5827 | 7.85 | 0.68 | 1157.6623 | 1165.5505 | 1155.2781 | 0 |
| 1716325200 | 1156.7293 | -2.02 | -0.17 | 1161.0043 | 1161.5402 | 1153.5201 | 0 |
| 1716238800 | 1158.7536 | 9.47 | 0.82 | 1153.753 | 1158.8255 | 1152.6836 | 0 |
| 1715979600 | 1149.2829 | -0.47 | -0.04 | 1146.4713 | 1149.7783 | 1144.6822 | 0 |
| 1715893200 | 1149.7573 | -1.92 | -0.17 | 1156.3404 | 1159.3765 | 1148.8887 | 0 |
| 1715806800 | 1151.6782 | 4.65 | 0.41 | 1152.0325 | 1159.6273 | 1145.7725 | 0 |
| 1715720400 | 1147.0266 | 14.39 | 1.27 | 1134.4742 | 1148.9693 | 1131.5401 | 0 |
| 1715634000 | 1132.635 | 1.21 | 0.11 | 1131.1772 | 1132.6661 | 1126.8792 | 0 |
| 1715374800 | 1131.4291 | 14.02 | 1.26 | 1127.2053 | 1133.6353 | 1126.3223 | 0 |
| 1715288400 | 1117.4047 | 0 | 0.00 | 1117.4047 | 1117.4047 | 1117.4047 | 0 |
| 1715202000 | 1117.4047 | 0.02 | 0.00 | 1117.3133 | 1125.6076 | 1116.0881 | 0 |
| 1715115600 | 1117.386 | 15.77 | 1.43 | 1103.6917 | 1117.386 | 1103.5728 | 0 |
| 1715029200 | 1101.6138 | 5.39 | 0.49 | 1097.705 | 1101.6202 | 1092.6489 | 0 |
| 1714770000 | 1096.2212 | 11.36 | 1.05 | 1084.1873 | 1101.3436 | 1082.6126 | 0 |
| 1714683600 | 1084.8565 | -13.63 | -1.24 | 1094.1088 | 1094.5319 | 1084.7134 | 0 |
| 1714597200 | 1098.4885 | 0 | 0.00 | 1098.4885 | 1098.4885 | 1098.4885 | 0 |
| 1714510800 | 1098.4885 | 2.56 | 0.23 | 1097.2805 | 1099.1297 | 1089.7784 | 0 |
| 1714424400 | 1095.9256 | 17.25 | 1.60 | 1081.071 | 1095.9256 | 1080.8192 | 0 |
| 1714165200 | 1078.6781 | 24.14 | 2.29 | 1065.945 | 1080.6832 | 1064.3318 | 0 |
| 1714078800 | 1054.5335 | -24.45 | -2.27 | 1071.302 | 1077.5994 | 1049.4081 | 0 |
| 1713992400 | 1078.9853 | -3.44 | -0.32 | 1086.8332 | 1086.9571 | 1077.8146 | 0 |
| 1713906000 | 1082.4206 | 21.08 | 1.99 | 1068.1711 | 1082.5619 | 1067.4962 | 0 |
| 1713819600 | 1061.3385 | 9.7 | 0.92 | 1062.1728 | 1062.4393 | 1055.6643 | 0 |
| 1713560400 | 1051.6418 | -2.12 | -0.20 | 1041.6159 | 1052.8607 | 1038.3481 | 0 |
| 1713474000 | 1053.7635 | 3.21 | 0.31 | 1051.6974 | 1054.1632 | 1040.3132 | 0 |
| 1713387600 | 1050.5509 | -4.03 | -0.38 | 1055.1688 | 1061.8728 | 1049.6565 | 0 |
| 1713301200 | 1054.5791 | -16.85 | -1.57 | 1055.9086 | 1060.7068 | 1051.9873 | 0 |
| 1713214800 | 1071.4246 | 0.87 | 0.08 | 1071.4904 | 1084.3995 | 1069.1921 | 0 |
| 1712955600 | 1070.5522 | -7.79 | -0.72 | 1097.9306 | 1101.567 | 1069.3369 | 0 |
| 1712869200 | 1078.3423 | -2.83 | -0.26 | 1081.4915 | 1084.2301 | 1066.443 | 0 |
| 1712782800 | 1081.1678 | -8.16 | -0.75 | 1098.2317 | 1104.6178 | 1075.5853 | 0 |
| 1712696400 | 1089.3231 | -11.88 | -1.08 | 1093.7391 | 1100.2134 | 1089.32 | 0 |
| 1712610000 | 1101.2079 | 10.67 | 0.98 | 1090.907 | 1101.4507 | 1090.4164 | 0 |
| 1712350800 | 1090.5368 | -14.09 | -1.28 | 1092.6296 | 1093.3398 | 1083.8088 | 0 |
| 1712264400 | 1104.6266 | -0.4 | -0.04 | 1106.4562 | 1108.2643 | 1100.9168 | 0 |
| 1712178000 | 1105.0263 | 2.71 | 0.25 | 1100.8588 | 1105.4781 | 1092.3788 | 0 |
| 1712091600 | 1102.3185 | -10.2 | -0.92 | 1112.5736 | 1118.614 | 1099.4514 | 0 |
| 1712005200 | 1112.5172 | 0 | 0.00 | 1112.5172 | 1112.5172 | 1112.5172 | 0 |
| 1711659600 | 1112.5172 | 2.68 | 0.24 | 1113.6441 | 1117.1601 | 1106.8974 | 0 |
| 1711573200 | 1109.8362 | 7.72 | 0.70 | 1100.3647 | 1114.4043 | 1099.7923 | 0 |
| 1711486800 | 1102.1181 | 5.55 | 0.51 | 1095.758 | 1102.314 | 1090.2799 | 0 |
| 1711400400 | 1096.5718 | 7 | 0.64 | 1087.4442 | 1099.0435 | 1087.4297 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
