OMX Stockholm Consumer Products and Services PI (SX4020PI)
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 |
|---|---|---|---|---|---|---|---|
| 1718744400 | 1946.5448 | -6.53 | -0.33 | 1966.1579 | 1966.1579 | 1938.5857 | 0 |
| 1718658000 | 1953.0712 | -20.59 | -1.04 | 1961.4654 | 1970.9346 | 1944.3601 | 0 |
| 1718398800 | 1973.6622 | -55.12 | -2.72 | 2019.106 | 2019.6886 | 1970.9626 | 0 |
| 1718312400 | 2028.7782 | -32.95 | -1.60 | 2051.8295 | 2054.2289 | 2025.5522 | 0 |
| 1718226000 | 2061.7309 | 37.36 | 1.85 | 2026.2491 | 2077.7002 | 2019.4659 | 0 |
| 1718139600 | 2024.3704 | 15.19 | 0.76 | 2024.7177 | 2035.1397 | 2019.2431 | 0 |
| 1718053200 | 2009.1829 | -17.64 | -0.87 | 2014.6673 | 2021.1667 | 2003.0752 | 0 |
| 1717794000 | 2026.82 | 8.54 | 0.42 | 2023.5034 | 2042.7007 | 2009.1327 | 0 |
| 1717707600 | 2018.2826 | 0 | 0.00 | 2018.2826 | 2018.2826 | 2018.2826 | 0 |
| 1717621200 | 2018.2826 | -18.66 | -0.92 | 2043.3493 | 2044.8313 | 2010.2523 | 0 |
| 1717534800 | 2036.9434 | -11.2 | -0.55 | 2057.5779 | 2065.8058 | 2034.005 | 0 |
| 1717448400 | 2048.1399 | -9.1 | -0.44 | 2078.707 | 2080.0758 | 2045.0444 | 0 |
| 1717189200 | 2057.2356 | -1.08 | -0.05 | 2054.0234 | 2060.7513 | 2041.7208 | 0 |
| 1717102800 | 2058.3183 | 33.76 | 1.67 | 2024.6263 | 2062.4109 | 2024.6263 | 0 |
| 1717016400 | 2024.5612 | -46.02 | -2.22 | 2064.8332 | 2066.0837 | 2024.5612 | 0 |
| 1716930000 | 2070.5781 | 8.05 | 0.39 | 2069.5371 | 2084.0279 | 2065.8912 | 0 |
| 1716584400 | 2062.5261 | -10.72 | -0.52 | 2049.5494 | 2068.0753 | 2044.5171 | 0 |
| 1716498000 | 2073.2491 | -47.7 | -2.25 | 2098.3566 | 2103.4496 | 2073.2491 | 0 |
| 1716411600 | 2120.9496 | -7.85 | -0.37 | 2123.3869 | 2130.9019 | 2118.5159 | 0 |
| 1716325200 | 2128.8012 | -22.55 | -1.05 | 2139.8589 | 2141.5443 | 2126.2713 | 0 |
| 1716238800 | 2151.3465 | 7.75 | 0.36 | 2155.2928 | 2155.2928 | 2143.8071 | 0 |
| 1715979600 | 2143.5956 | -1.96 | -0.09 | 2138.8859 | 2144.5327 | 2127.2563 | 0 |
| 1715893200 | 2145.5531 | -0.6 | -0.03 | 2150.2878 | 2153.0353 | 2135.1048 | 0 |
| 1715806800 | 2146.1565 | -1.35 | -0.06 | 2160.647 | 2177.8919 | 2145.0904 | 0 |
| 1715720400 | 2147.5058 | 41 | 1.95 | 2113.1293 | 2160.103 | 2102.7154 | 0 |
| 1715634000 | 2106.506 | -1.09 | -0.05 | 2107.4771 | 2111.6453 | 2095.8132 | 0 |
| 1715374800 | 2107.6003 | 47.89 | 2.32 | 2107.0948 | 2125.3984 | 2104.6014 | 0 |
| 1715288400 | 2059.7139 | 0 | 0.00 | 2059.7139 | 2059.7139 | 2059.7139 | 0 |
| 1715202000 | 2059.7139 | -0.52 | -0.03 | 2052.5121 | 2072.9585 | 2051.2566 | 0 |
| 1715115600 | 2060.2357 | 39.03 | 1.93 | 2040.4218 | 2062.2929 | 2040.4218 | 0 |
| 1715029200 | 2021.2021 | -1.02 | -0.05 | 2023.0485 | 2028.8849 | 2014.0822 | 0 |
| 1714770000 | 2022.2202 | 46.26 | 2.34 | 2010.3082 | 2033.4681 | 1998.5414 | 0 |
| 1714683600 | 1975.9637 | -57.68 | -2.84 | 2012.3131 | 2012.3131 | 1972.1637 | 0 |
| 1714597200 | 2033.6437 | 0 | 0.00 | 2033.6437 | 2033.6437 | 2033.6437 | 0 |
| 1714510800 | 2033.6437 | 12.47 | 0.62 | 2023.6825 | 2033.6437 | 2009.5585 | 0 |
| 1714424400 | 2021.1729 | 46.11 | 2.33 | 1990.8874 | 2023.1423 | 1982.8046 | 0 |
| 1714165200 | 1975.0656 | 42.99 | 2.22 | 1970.4953 | 1988.6379 | 1958.2275 | 0 |
| 1714078800 | 1932.0792 | -40.45 | -2.05 | 1955.128 | 1971.8993 | 1923.7959 | 0 |
| 1713992400 | 1972.5324 | -24.48 | -1.23 | 2019.0906 | 2019.0906 | 1972.0713 | 0 |
| 1713906000 | 1997.0126 | 46.61 | 2.39 | 1963.5983 | 1999.4985 | 1955.9587 | 0 |
| 1713819600 | 1950.4016 | 23.45 | 1.22 | 1987.4648 | 1988.5065 | 1943.3387 | 0 |
| 1713560400 | 1926.9542 | -36.25 | -1.85 | 1920.5871 | 1933.5811 | 1895.9262 | 0 |
| 1713474000 | 1963.2043 | 15.9 | 0.82 | 1955.6955 | 1964.2142 | 1937.7802 | 0 |
| 1713387600 | 1947.3091 | -0.79 | -0.04 | 1949.3085 | 1961.6112 | 1943.0636 | 0 |
| 1713301200 | 1948.0951 | -27.36 | -1.38 | 1948.5798 | 1952.9283 | 1935.8205 | 0 |
| 1713214800 | 1975.455 | -3.45 | -0.17 | 1979.1314 | 2000.6008 | 1972.2642 | 0 |
| 1712955600 | 1978.9043 | -18.89 | -0.95 | 2032.4984 | 2045.1707 | 1973.9261 | 0 |
| 1712869200 | 1997.7897 | -2.98 | -0.15 | 1998.1883 | 2000.2595 | 1966.3164 | 0 |
| 1712782800 | 2000.7648 | -6.26 | -0.31 | 2027.3596 | 2046.1999 | 1993.5398 | 0 |
| 1712696400 | 2007.023 | -0.99 | -0.05 | 1997.6514 | 2022.1862 | 1988.5937 | 0 |
| 1712610000 | 2008.0111 | -17.89 | -0.88 | 2014.5542 | 2020.9624 | 2001.7994 | 0 |
| 1712350800 | 2025.8995 | -30.17 | -1.47 | 2024.0295 | 2031.703 | 2017.978 | 0 |
| 1712264400 | 2056.0686 | 14.77 | 0.72 | 2041.248 | 2059.8048 | 2041.248 | 0 |
| 1712178000 | 2041.3018 | 20.53 | 1.02 | 2020.9006 | 2043.719 | 2003.8153 | 0 |
| 1712091600 | 2020.7694 | -15.37 | -0.75 | 2033.6162 | 2048.4596 | 2020.7694 | 0 |
| 1712005200 | 2036.1344 | 0 | 0.00 | 2036.1344 | 2036.1344 | 2036.1344 | 0 |
| 1711659600 | 2036.1344 | 47.88 | 2.41 | 2024.6079 | 2037.8119 | 1992.1996 | 0 |
| 1711573200 | 1988.2549 | 40.19 | 2.06 | 1954.2341 | 1994.8751 | 1951.617 | 0 |
| 1711486800 | 1948.0648 | 20.03 | 1.04 | 1930.9792 | 1949.2322 | 1925.3714 | 0 |
| 1711400400 | 1928.0363 | 6.62 | 0.34 | 1914.3712 | 1930.0974 | 1906.4043 | 0 |
| 1711141200 | 1921.4139 | 16.53 | 0.87 | 1895.1759 | 1930.133 | 1894.566 | 0 |
| 1711054800 | 1904.8839 | 50.72 | 2.74 | 1878.9758 | 1906.2514 | 1878.9758 | 0 |
| 1710968400 | 1854.1594 | 8.55 | 0.46 | 1843.6217 | 1857.8124 | 1831.7423 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
