OMX Stockholm Banks GI (SX3010GI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718917200 | 4112.9685 | 29.54 | 0.72 | 4117.6535 | 4138.4462 | 4095.8425 | 0 |
| 1718744400 | 4083.4334 | -7.12 | -0.17 | 4114.1011 | 4114.1011 | 4061.4449 | 0 |
| 1718658000 | 4090.5546 | -18.21 | -0.44 | 4128.1409 | 4160.2874 | 4082.3658 | 0 |
| 1718398800 | 4108.7646 | 2.67 | 0.07 | 4117.96 | 4138.2558 | 4078.2176 | 0 |
| 1718312400 | 4106.094 | -77.88 | -1.86 | 4162.0159 | 4169.8092 | 4106.094 | 0 |
| 1718226000 | 4183.9727 | 85.38 | 2.08 | 4134.8 | 4193.8344 | 4134.1477 | 0 |
| 1718139600 | 4098.5909 | 12.36 | 0.30 | 4116.8263 | 4124.423 | 4069.2464 | 0 |
| 1718053200 | 4086.2334 | -55.68 | -1.34 | 4093.6825 | 4105.6611 | 4066.0716 | 0 |
| 1717794000 | 4141.9136 | 74.12 | 1.82 | 4125.6377 | 4155.837 | 4110.372 | 0 |
| 1717707600 | 4067.7969 | 0 | 0.00 | 4067.7969 | 4067.7969 | 4067.7969 | 0 |
| 1717621200 | 4067.7969 | 23.74 | 0.59 | 4061.6268 | 4079.6707 | 4038.9387 | 0 |
| 1717534800 | 4044.0527 | -70.98 | -1.72 | 4104.5886 | 4104.5886 | 4036.9647 | 0 |
| 1717448400 | 4115.0336 | 24.29 | 0.59 | 4116.0208 | 4138.0664 | 4109.8629 | 0 |
| 1717189200 | 4090.7438 | 28.43 | 0.70 | 4066.063 | 4091.1602 | 4052.608 | 0 |
| 1717102800 | 4062.3184 | 25.85 | 0.64 | 4031.7148 | 4065.932 | 4028.4321 | 0 |
| 1717016400 | 4036.4734 | -58.91 | -1.44 | 4083.6986 | 4086.4957 | 4028.0298 | 0 |
| 1716930000 | 4095.3865 | 38.53 | 0.95 | 4084.5674 | 4096.3591 | 4077.9179 | 0 |
| 1716584400 | 4056.8541 | -57.5 | -1.40 | 4024.8522 | 4061.358 | 4018.5059 | 0 |
| 1716498000 | 4114.3515 | 27.52 | 0.67 | 4093.0896 | 4124.947 | 4081.2326 | 0 |
| 1716411600 | 4086.8315 | -13.63 | -0.33 | 4065.7249 | 4092.4138 | 4038.6805 | 0 |
| 1716325200 | 4100.4607 | -43.99 | -1.06 | 4106.685 | 4108.6154 | 4082.3645 | 0 |
| 1716238800 | 4144.4507 | 14.14 | 0.34 | 4156.9504 | 4174.1902 | 4131.7613 | 0 |
| 1715979600 | 4130.3104 | 15.27 | 0.37 | 4102.8792 | 4130.3104 | 4102.119 | 0 |
| 1715893200 | 4115.0395 | -6.96 | -0.17 | 4116.4683 | 4120.0104 | 4088.7649 | 0 |
| 1715806800 | 4121.9979 | -17.81 | -0.43 | 4146.8418 | 4146.8418 | 4104.9796 | 0 |
| 1715720400 | 4139.8113 | -4.8 | -0.12 | 4154.294 | 4167.78 | 4125.9723 | 0 |
| 1715634000 | 4144.6151 | 16.23 | 0.39 | 4137.4069 | 4151.5916 | 4125.5909 | 0 |
| 1715374800 | 4128.3837 | 123.57 | 3.09 | 4063.1121 | 4128.3837 | 4063.1121 | 0 |
| 1715288400 | 4004.8161 | 0 | 0.00 | 4004.8161 | 4004.8161 | 4004.8161 | 0 |
| 1715202000 | 4004.8161 | -96.68 | -2.36 | 4107.0125 | 4109.3716 | 4004.8161 | 0 |
| 1715115600 | 4101.492 | 31.23 | 0.77 | 4074.6433 | 4101.492 | 4060.4766 | 0 |
| 1715029200 | 4070.2599 | 81 | 2.03 | 4009.9303 | 4070.2599 | 4005.2992 | 0 |
| 1714770000 | 3989.262 | 41.15 | 1.04 | 3997.1029 | 3998.585 | 3971.8138 | 0 |
| 1714683600 | 3948.1102 | -28.21 | -0.71 | 3975.1652 | 3982.9057 | 3946.3016 | 0 |
| 1714597200 | 3976.3244 | 0 | 0.00 | 3976.3244 | 3976.3244 | 3976.3244 | 0 |
| 1714510800 | 3976.3244 | 8.53 | 0.21 | 3977.2383 | 3977.5429 | 3941.88 | 0 |
| 1714424400 | 3967.7992 | 16.33 | 0.41 | 3964.2908 | 3986.7522 | 3948.8861 | 0 |
| 1714165200 | 3951.4649 | 18.85 | 0.48 | 3956.0205 | 3970.7181 | 3936.0369 | 0 |
| 1714078800 | 3932.6192 | -34.21 | -0.86 | 3995.3639 | 3998.2231 | 3904.4931 | 0 |
| 1713992400 | 3966.8246 | -242.56 | -5.76 | 3983.1522 | 4046.5186 | 3957.7323 | 0 |
| 1713906000 | 4209.3864 | 80.09 | 1.94 | 4144.6559 | 4220.7458 | 4139.8076 | 0 |
| 1713819600 | 4129.2975 | 39.22 | 0.96 | 4113.9718 | 4138.6627 | 4087.5027 | 0 |
| 1713560400 | 4090.0822 | 14.75 | 0.36 | 4060.7449 | 4091.5407 | 4032.1551 | 0 |
| 1713474000 | 4075.3322 | 38.31 | 0.95 | 4029.8337 | 4075.3322 | 4013.8147 | 0 |
| 1713387600 | 4037.0217 | 38.46 | 0.96 | 4031.464 | 4074.3709 | 4014.8711 | 0 |
| 1713301200 | 3998.561 | -102.17 | -2.49 | 4022.5451 | 4039.3251 | 3989.5603 | 0 |
| 1713214800 | 4100.7322 | 2.13 | 0.05 | 4116.094 | 4142.1201 | 4099.4285 | 0 |
| 1712955600 | 4098.6049 | 19.62 | 0.48 | 4112.6913 | 4144.0122 | 4094.3557 | 0 |
| 1712869200 | 4078.987 | -61.68 | -1.49 | 4129.588 | 4132.0361 | 4049.2824 | 0 |
| 1712782800 | 4140.6656 | 3.58 | 0.09 | 4165.7744 | 4179.5546 | 4117.8689 | 0 |
| 1712696400 | 4137.0849 | -39.49 | -0.95 | 4174.0661 | 4186.9273 | 4135.9934 | 0 |
| 1712610000 | 4176.5724 | 77.72 | 1.90 | 4126.3501 | 4176.5724 | 4124.4754 | 0 |
| 1712350800 | 4098.8554 | 14.2 | 0.35 | 4047.1189 | 4111.5366 | 4031.7668 | 0 |
| 1712264400 | 4084.6587 | 7.42 | 0.18 | 4065.8656 | 4086.4877 | 4056.4826 | 0 |
| 1712178000 | 4077.2361 | 19.89 | 0.49 | 4076.0163 | 4092.1619 | 4059.6077 | 0 |
| 1712091600 | 4057.3428 | 23.33 | 0.58 | 4053.2481 | 4085.0879 | 4036.6126 | 0 |
| 1712005200 | 4034.0103 | 0 | 0.00 | 4034.0103 | 4034.0103 | 4034.0103 | 0 |
| 1711659600 | 4034.0103 | -3.41 | -0.08 | 4045.9358 | 4065.8005 | 4018.9729 | 0 |
| 1711573200 | 4037.4153 | -101.16 | -2.44 | 4211.5782 | 4211.5782 | 4037.4153 | 0 |
| 1711486800 | 4138.5797 | 83.13 | 2.05 | 4065.2465 | 4140.7554 | 4051.1415 | 0 |
| 1711400400 | 4055.4503 | 8.69 | 0.21 | 4050.1761 | 4067.8035 | 4039.5024 | 0 |
| 1711141200 | 4046.7599 | -35.64 | -0.87 | 4087.045 | 4116.4642 | 4044.2374 | 0 |
| 1711054800 | 4082.4036 | 65.48 | 1.63 | 4029.8498 | 4082.4036 | 4019.2599 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
