OMX Stockholm Consumer Products and Services GI (SX4020GI)
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 |
|---|---|---|---|---|---|---|---|
| 1718917200 | 2866.7306 | 12.58 | 0.44 | 2846.6821 | 2867.4907 | 2845.1976 | 0 |
| 1718744400 | 2854.1482 | -9.57 | -0.33 | 2882.9061 | 2882.9061 | 2842.478 | 0 |
| 1718658000 | 2863.7175 | -30.19 | -1.04 | 2876.0257 | 2889.91 | 2850.9449 | 0 |
| 1718398800 | 2893.9095 | -80.81 | -2.72 | 2960.5419 | 2961.3963 | 2889.9511 | 0 |
| 1718312400 | 2974.724 | -47.52 | -1.57 | 3008.5143 | 3012.0315 | 2969.9951 | 0 |
| 1718226000 | 3022.2416 | 54.77 | 1.85 | 2970.2297 | 3045.6506 | 2960.2863 | 0 |
| 1718139600 | 2967.4758 | 22.26 | 0.76 | 2967.9848 | 2983.2622 | 2959.9598 | 0 |
| 1718053200 | 2945.2127 | -25.85 | -0.87 | 2953.2522 | 2962.7796 | 2936.2597 | 0 |
| 1717794000 | 2971.0667 | 12.51 | 0.42 | 2966.2048 | 2994.3457 | 2945.1392 | 0 |
| 1717707600 | 2958.5518 | 0 | 0.00 | 2958.5518 | 2958.5518 | 2958.5518 | 0 |
| 1717621200 | 2958.5518 | -27.35 | -0.92 | 2995.2965 | 2997.4689 | 2946.7804 | 0 |
| 1717534800 | 2985.9063 | -16.41 | -0.55 | 3016.1538 | 3028.215 | 2981.5989 | 0 |
| 1717448400 | 3002.319 | -13.33 | -0.44 | 3047.1265 | 3049.1329 | 2997.7813 | 0 |
| 1717189200 | 3015.652 | -1.59 | -0.05 | 3010.9435 | 3020.8057 | 2992.9092 | 0 |
| 1717102800 | 3017.2392 | 49.48 | 1.67 | 2967.8509 | 3023.2384 | 2967.8509 | 0 |
| 1717016400 | 2967.7555 | -67.46 | -2.22 | 3026.7894 | 3028.6223 | 2967.7555 | 0 |
| 1716930000 | 3035.2105 | 12.69 | 0.42 | 3033.6846 | 3054.9264 | 3028.3403 | 0 |
| 1716584400 | 3022.5206 | -15.71 | -0.52 | 3003.504 | 3030.6528 | 2996.1295 | 0 |
| 1716498000 | 3038.2345 | -69.9 | -2.25 | 3075.0283 | 3082.4919 | 3038.2345 | 0 |
| 1716411600 | 3108.1371 | -11.51 | -0.37 | 3111.7089 | 3122.7217 | 3104.5707 | 0 |
| 1716325200 | 3119.6433 | -33.04 | -1.05 | 3135.8476 | 3138.3175 | 3115.9359 | 0 |
| 1716238800 | 3152.6822 | 11.36 | 0.36 | 3158.4653 | 3158.4653 | 3141.6336 | 0 |
| 1715979600 | 3141.3236 | -0.95 | -0.03 | 3134.426 | 3142.6961 | 3117.3939 | 0 |
| 1715893200 | 3142.277 | -0.49 | -0.02 | 3149.2104 | 3153.2339 | 3126.9769 | 0 |
| 1715806800 | 3142.7669 | -1.85 | -0.06 | 3163.9854 | 3189.2374 | 3141.2059 | 0 |
| 1715720400 | 3144.6202 | 60.04 | 1.95 | 3094.2823 | 3163.0666 | 3079.0332 | 0 |
| 1715634000 | 3084.5837 | -1.6 | -0.05 | 3086.0059 | 3092.1093 | 3068.9261 | 0 |
| 1715374800 | 3086.1861 | 70.12 | 2.32 | 3085.4459 | 3112.2482 | 3081.7948 | 0 |
| 1715288400 | 3016.0655 | 0 | 0.00 | 3016.0655 | 3016.0655 | 3016.0655 | 0 |
| 1715202000 | 3016.0655 | 1.27 | 0.04 | 3005.5269 | 3035.4467 | 3003.6897 | 0 |
| 1715115600 | 3014.7949 | 57.12 | 1.93 | 2985.8009 | 3017.8054 | 2985.8009 | 0 |
| 1715029200 | 2957.6761 | -1.49 | -0.05 | 2960.378 | 2968.9186 | 2947.2574 | 0 |
| 1714770000 | 2959.1659 | 69.22 | 2.40 | 2941.744 | 2975.6165 | 2924.5345 | 0 |
| 1714683600 | 2889.9441 | -84.36 | -2.84 | 2943.107 | 2943.107 | 2884.3865 | 0 |
| 1714597200 | 2974.304 | 0 | 0.00 | 2974.304 | 2974.304 | 2974.304 | 0 |
| 1714510800 | 2974.304 | 18.24 | 0.62 | 2959.7353 | 2974.304 | 2939.0783 | 0 |
| 1714424400 | 2956.0649 | 73.17 | 2.54 | 2911.8588 | 2958.9395 | 2900.0607 | 0 |
| 1714165200 | 2882.8968 | 62.74 | 2.22 | 2876.2256 | 2902.7075 | 2858.319 | 0 |
| 1714078800 | 2820.1519 | -59.05 | -2.05 | 2853.7949 | 2878.2751 | 2808.0611 | 0 |
| 1713992400 | 2879.1992 | -35.73 | -1.23 | 2947.1577 | 2947.1577 | 2878.5261 | 0 |
| 1713906000 | 2914.9315 | 68.04 | 2.39 | 2866.1585 | 2918.5601 | 2855.0074 | 0 |
| 1713819600 | 2846.896 | 34.22 | 1.22 | 2900.9952 | 2902.5157 | 2836.5867 | 0 |
| 1713560400 | 2812.6711 | -43.78 | -1.53 | 2803.407 | 2822.3132 | 2767.5255 | 0 |
| 1713474000 | 2856.4499 | 23.13 | 0.82 | 2845.5247 | 2857.9193 | 2819.458 | 0 |
| 1713387600 | 2833.3224 | -1.14 | -0.04 | 2836.2316 | 2854.1319 | 2827.1453 | 0 |
| 1713301200 | 2834.4661 | -39.81 | -1.38 | 2835.1714 | 2841.4983 | 2816.6066 | 0 |
| 1713214800 | 2874.2746 | -5.02 | -0.17 | 2879.6237 | 2910.8616 | 2869.632 | 0 |
| 1712955600 | 2879.2933 | -20.35 | -0.70 | 2957.0812 | 2975.4741 | 2872.0677 | 0 |
| 1712869200 | 2899.6433 | -4.32 | -0.15 | 2900.2217 | 2903.228 | 2853.9621 | 0 |
| 1712782800 | 2903.9614 | -9.08 | -0.31 | 2942.5618 | 2969.9071 | 2893.4748 | 0 |
| 1712696400 | 2913.0448 | -1.43 | -0.05 | 2899.4425 | 2935.053 | 2886.296 | 0 |
| 1712610000 | 2914.4788 | -25.96 | -0.88 | 2923.9756 | 2933.2767 | 2905.4631 | 0 |
| 1712350800 | 2940.4426 | -43.79 | -1.47 | 2937.7284 | 2948.8658 | 2928.9451 | 0 |
| 1712264400 | 2984.2309 | 21.43 | 0.72 | 2962.7198 | 2989.6537 | 2962.7198 | 0 |
| 1712178000 | 2962.7979 | 29.8 | 1.02 | 2933.1871 | 2966.3062 | 2908.3889 | 0 |
| 1712091600 | 2932.9966 | -22.3 | -0.75 | 2951.6428 | 2973.1868 | 2932.9966 | 0 |
| 1712005200 | 2955.2978 | 0 | 0.00 | 2955.2978 | 2955.2978 | 2955.2978 | 0 |
| 1711659600 | 2955.2978 | 69.49 | 2.41 | 2938.5679 | 2957.7325 | 2891.5296 | 0 |
| 1711573200 | 2885.8042 | 58.33 | 2.06 | 2836.4255 | 2895.413 | 2832.627 | 0 |
| 1711486800 | 2827.4713 | 29.07 | 1.04 | 2802.6729 | 2829.1657 | 2794.5336 | 0 |
| 1711400400 | 2798.4014 | 9.61 | 0.34 | 2778.5675 | 2801.3929 | 2767.0042 | 0 |
| 1711141200 | 2788.7895 | 23.99 | 0.87 | 2750.707 | 2801.4445 | 2749.8217 | 0 |
| 1711054800 | 2764.7974 | 73.62 | 2.74 | 2727.1936 | 2766.7823 | 2727.1936 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
