OMX Stockholm Financials GI (SX30GI)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 6389.133 | 118.66 | 1.89 | 6283.1534 | 6393.3536 | 6273.0406 | 0 |
| 1741899600 | 6270.4721 | -28.02 | -0.44 | 6292.271 | 6340.6509 | 6251.1647 | 0 |
| 1741813200 | 6298.4875 | 32.44 | 0.52 | 6308.8907 | 6348.4934 | 6258.1013 | 0 |
| 1741726800 | 6266.0485 | -92.34 | -1.45 | 6380.6548 | 6407.0255 | 6259.2926 | 0 |
| 1741640400 | 6358.3846 | -92.57 | -1.43 | 6469.5134 | 6473.5037 | 6355.5041 | 0 |
| 1741384800 | 6450.9534 | -11.39 | -0.18 | 6379.7816 | 6475.272 | 6360.1658 | 0 |
| 1741298400 | 6462.3403 | -25.99 | -0.40 | 6499.2505 | 6502.7104 | 6382.4169 | 0 |
| 1741212000 | 6488.3283 | 137.66 | 2.17 | 6526.0553 | 6526.0553 | 6456.8308 | 0 |
| 1741125600 | 6350.6698 | -273.15 | -4.12 | 6506.1505 | 6510.6189 | 6350.6698 | 0 |
| 1741039200 | 6623.8236 | 68.66 | 1.05 | 6589.1516 | 6642.1942 | 6531.0938 | 0 |
| 1740780000 | 6555.1589 | -25 | -0.38 | 6538.1299 | 6573.073 | 6526.4014 | 0 |
| 1740693600 | 6580.1562 | -69.8 | -1.05 | 6604.8232 | 6639.809 | 6554.8202 | 0 |
| 1740607200 | 6649.9592 | 101.39 | 1.55 | 6599.3941 | 6659.4464 | 6589.61 | 0 |
| 1740520800 | 6548.5699 | -4.71 | -0.07 | 6566.4036 | 6586.9697 | 6525.0721 | 0 |
| 1740434400 | 6553.2803 | -41.56 | -0.63 | 6564.6004 | 6597.8308 | 6529.5001 | 0 |
| 1740175200 | 6594.8383 | 23.68 | 0.36 | 6594.8929 | 6643.3504 | 6579.2906 | 0 |
| 1740088800 | 6571.1601 | -14.56 | -0.22 | 6590.0818 | 6632.3257 | 6571.1601 | 0 |
| 1740002400 | 6585.7171 | -115.66 | -1.73 | 6704.2699 | 6704.2699 | 6573.5901 | 0 |
| 1739916000 | 6701.376 | 103.18 | 1.56 | 6686.7506 | 6705.9426 | 6654.386 | 0 |
| 1739570400 | 6598.2002 | 27.04 | 0.41 | 6578.8488 | 6606.4843 | 6563.9993 | 0 |
| 1739484000 | 6571.1606 | 75.82 | 1.17 | 6539.1114 | 6598.374 | 6524.0897 | 0 |
| 1739397600 | 6495.3418 | 1.32 | 0.02 | 6508.3028 | 6534.2168 | 6477.8705 | 0 |
| 1739311200 | 6494.0211 | 31.12 | 0.48 | 6454.7238 | 6494.0904 | 6432.0974 | 0 |
| 1739224800 | 6462.9042 | 30.24 | 0.47 | 6474.0022 | 6478.2831 | 6456.3315 | 0 |
| 1738965600 | 6432.6631 | -40.99 | -0.63 | 6466.8467 | 6478.7539 | 6426.83 | 0 |
| 1738879200 | 6473.6579 | 105.21 | 1.65 | 6402.8797 | 6494.9639 | 6399.3944 | 0 |
| 1738792800 | 6368.4496 | 37.86 | 0.60 | 6342.2167 | 6372.4758 | 6321.8723 | 0 |
| 1738706400 | 6330.586 | 10.63 | 0.17 | 6293.4721 | 6333.9056 | 6257.192 | 0 |
| 1738620000 | 6319.9556 | -117.13 | -1.82 | 6294.5213 | 6327.8001 | 6256.7211 | 0 |
| 1738360800 | 6437.0868 | -12.53 | -0.19 | 6447.2953 | 6456.4546 | 6434.5833 | 0 |
| 1738274400 | 6449.6172 | 59.22 | 0.93 | 6406.4492 | 6449.6506 | 6405.4019 | 0 |
| 1738188000 | 6390.4012 | -10.62 | -0.17 | 6406.2771 | 6415.1442 | 6381.1878 | 0 |
| 1738101600 | 6401.0251 | -9.38 | -0.15 | 6402.2365 | 6427.0742 | 6396.354 | 0 |
| 1738015200 | 6410.4009 | -42.24 | -0.65 | 6403.9652 | 6430.1196 | 6382.4118 | 0 |
| 1737756000 | 6452.6439 | -58.74 | -0.90 | 6541.8579 | 6559.1225 | 6447.6017 | 0 |
| 1737669600 | 6511.3837 | 138.33 | 2.17 | 6402.965 | 6511.3837 | 6402.965 | 0 |
| 1737583200 | 6373.0564 | 31.37 | 0.49 | 6363.4061 | 6410.7466 | 6355.2175 | 0 |
| 1737496800 | 6341.6907 | 83.13 | 1.33 | 6294.0687 | 6341.6907 | 6290.0646 | 0 |
| 1737151200 | 6258.5622 | 63.15 | 1.02 | 6200.4259 | 6273.6553 | 6198.9156 | 0 |
| 1737064800 | 6195.4084 | 19.32 | 0.31 | 6205.6919 | 6208.6662 | 6173.8215 | 0 |
| 1736978400 | 6176.0839 | 157.22 | 2.61 | 6026.1897 | 6178.2724 | 6022.1944 | 0 |
| 1736892000 | 6018.8686 | 33.04 | 0.55 | 6025.2138 | 6050.5002 | 6003.9359 | 0 |
| 1736805600 | 5985.8299 | -20.62 | -0.34 | 5969.2122 | 6002.3549 | 5934.2249 | 0 |
| 1736546400 | 6006.4548 | -37.43 | -0.62 | 6034.1982 | 6063.3837 | 5991.6048 | 0 |
| 1736373600 | 6043.8881 | 28.01 | 0.47 | 6050.0087 | 6089.4649 | 6004.3481 | 0 |
| 1736287200 | 6015.8741 | 48.68 | 0.82 | 6026.8146 | 6093.9577 | 5982.5308 | 0 |
| 1736200800 | 5967.1895 | 0 | 0.00 | 5967.1895 | 5967.1895 | 5967.1895 | 0 |
| 1735941600 | 5967.1895 | 37.02 | 0.62 | 5941.2375 | 5985.7253 | 5927.2851 | 0 |
| 1735855200 | 5930.1691 | 74.32 | 1.27 | 5901.868 | 5931.2904 | 5865.1242 | 0 |
| 1735682400 | 5855.8501 | 0 | 0.00 | 5855.8501 | 5855.8501 | 5855.8501 | 0 |
| 1735596000 | 5855.8501 | -12.27 | -0.21 | 5851.5861 | 5882.0032 | 5826.4444 | 0 |
| 1735336800 | 5868.1198 | 66.25 | 1.14 | 5829.4116 | 5883.0529 | 5829.4116 | 0 |
| 1735250400 | 5801.8683 | 0 | 0.00 | 5801.8683 | 5801.8683 | 5801.8683 | 0 |
| 1735077600 | 5801.8683 | 0 | 0.00 | 5801.8683 | 5801.8683 | 5801.8683 | 0 |
| 1734991200 | 5801.8683 | 14.17 | 0.24 | 5780.3155 | 5818.7334 | 5776.1597 | 0 |
| 1734732000 | 5787.6943 | -2.39 | -0.04 | 5739.4263 | 5790.3056 | 5684.7708 | 0 |
| 1734645600 | 5790.0841 | -155.89 | -2.62 | 5828.4647 | 5856.1771 | 5772.8334 | 0 |
| 1734559200 | 5945.97 | 31.52 | 0.53 | 5917.1736 | 5969.6705 | 5914.5701 | 0 |
| 1734472800 | 5914.4455 | -44.96 | -0.75 | 5937.3557 | 5946.2358 | 5914.4455 | 0 |
| 1734386400 | 5959.4035 | 0.54 | 0.01 | 5964.4284 | 5978.6948 | 5950.5549 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
