OMX Stockholm Media PI (SX4030PI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 191.2306 | 0 | 0.00 | 191.2306 | 191.2306 | 191.2306 | 0 |
| 1718917200 | 191.2306 | -3.35 | -1.72 | 188.7177 | 191.2306 | 187.25988 | 0 |
| 1718744400 | 194.58464 | -0.23 | -0.12 | 196.49389 | 196.54986 | 193.7555 | 0 |
| 1718658000 | 194.81185 | 0.01 | 0.01 | 195.48221 | 196.618 | 193.29785 | 0 |
| 1718398800 | 194.79977 | -2.98 | -1.51 | 196.51464 | 196.79682 | 194.66396 | 0 |
| 1718312400 | 197.77697 | -4.99 | -2.46 | 202.00028 | 202.01032 | 197.7628 | 0 |
| 1718226000 | 202.7692 | 2.88 | 1.44 | 200.17746 | 204.22225 | 198.43832 | 0 |
| 1718139600 | 199.88747 | -3.63 | -1.79 | 204.87743 | 204.89667 | 198.16424 | 0 |
| 1718053200 | 203.52055 | -4.83 | -2.32 | 205.31647 | 205.37551 | 202.08833 | 0 |
| 1717794000 | 208.35337 | 5.15 | 2.53 | 203.52971 | 209.45322 | 203.26336 | 0 |
| 1717707600 | 203.20549 | 0 | 0.00 | 203.20549 | 203.20549 | 203.20549 | 0 |
| 1717621200 | 203.20549 | -3.36 | -1.63 | 206.40008 | 207.85399 | 200.16738 | 0 |
| 1717534800 | 206.56468 | -5.26 | -2.48 | 212.43082 | 212.43082 | 206.15759 | 0 |
| 1717448400 | 211.8269 | -1.23 | -0.58 | 209.3569 | 213.33192 | 205.71739 | 0 |
| 1717189200 | 213.05599 | 2.48 | 1.18 | 202.11175 | 213.05599 | 200.97186 | 0 |
| 1717102800 | 210.57309 | 3.78 | 1.83 | 206.56028 | 211.10186 | 204.88659 | 0 |
| 1717016400 | 206.7913 | -1.47 | -0.71 | 208.63568 | 210.67007 | 206.47416 | 0 |
| 1716930000 | 208.26599 | -0.91 | -0.43 | 208.7708 | 209.30621 | 204.93214 | 0 |
| 1716584400 | 209.17538 | 1.96 | 0.95 | 207.13654 | 210.51053 | 206.69474 | 0 |
| 1716498000 | 207.21539 | -4.3 | -2.03 | 209.98305 | 209.98305 | 207.00615 | 0 |
| 1716411600 | 211.51687 | -0.82 | -0.39 | 212.55203 | 214.34212 | 211.44422 | 0 |
| 1716325200 | 212.34158 | -1.66 | -0.78 | 212.86461 | 212.86461 | 210.96248 | 0 |
| 1716238800 | 214.0027 | -0.62 | -0.29 | 215.74369 | 217.04181 | 213.18407 | 0 |
| 1715979600 | 214.62486 | -0.41 | -0.19 | 216.07232 | 216.6939 | 214.14972 | 0 |
| 1715893200 | 215.0358 | -2.85 | -1.31 | 215.50109 | 216.41515 | 212.46924 | 0 |
| 1715806800 | 217.88204 | 4.17 | 1.95 | 213.47014 | 218.78227 | 212.94082 | 0 |
| 1715720400 | 213.70862 | 6 | 2.89 | 209.09598 | 213.94146 | 206.91221 | 0 |
| 1715634000 | 207.70589 | -5.6 | -2.63 | 214.32782 | 214.78506 | 207.32247 | 0 |
| 1715374800 | 213.30716 | -0.29 | -0.14 | 212.77447 | 215.31437 | 212.77447 | 0 |
| 1715288400 | 213.59729 | 0 | 0.00 | 213.59729 | 213.59729 | 213.59729 | 0 |
| 1715202000 | 213.59729 | 2.27 | 1.07 | 209.15831 | 215.32495 | 208.94079 | 0 |
| 1715115600 | 211.32569 | 2.92 | 1.40 | 207.73985 | 211.37015 | 207.73985 | 0 |
| 1715029200 | 208.40794 | -2.52 | -1.20 | 210.2158 | 211.0896 | 208.18144 | 0 |
| 1714770000 | 210.93036 | 2.51 | 1.21 | 208.0252 | 212.55385 | 206.73982 | 0 |
| 1714683600 | 208.41832 | 1.48 | 0.71 | 210.45155 | 211.05992 | 206.63999 | 0 |
| 1714597200 | 206.94021 | 0 | 0.00 | 206.94021 | 206.94021 | 206.94021 | 0 |
| 1714510800 | 206.94021 | 1.14 | 0.55 | 204.04803 | 207.69975 | 203.91269 | 0 |
| 1714424400 | 205.7992 | 5.21 | 2.60 | 200.75055 | 207.20134 | 200.70928 | 0 |
| 1714165200 | 200.5922 | 8.31 | 4.32 | 195.57216 | 203.35046 | 194.19204 | 0 |
| 1714078800 | 192.27741 | -5.19 | -2.63 | 197.77314 | 201.48332 | 189.69692 | 0 |
| 1713992400 | 197.46895 | 4.37 | 2.26 | 204.69847 | 204.69847 | 196.08299 | 0 |
| 1713906000 | 193.10325 | -8.55 | -4.24 | 196.48601 | 199.89942 | 193.10325 | 0 |
| 1713819600 | 201.65064 | 5.24 | 2.67 | 201.55996 | 203.05065 | 198.60927 | 0 |
| 1713560400 | 196.41425 | 0.37 | 0.19 | 194.54059 | 197.3423 | 192.55849 | 0 |
| 1713474000 | 196.04108 | -1.73 | -0.87 | 196.6981 | 198.90974 | 193.69992 | 0 |
| 1713387600 | 197.77115 | 1.7 | 0.87 | 195.4043 | 198.37465 | 193.55532 | 0 |
| 1713301200 | 196.06894 | 1.98 | 1.02 | 192.84528 | 196.72744 | 191.44073 | 0 |
| 1713214800 | 194.08852 | -2.27 | -1.15 | 196.18802 | 197.73885 | 193.27034 | 0 |
| 1712955600 | 196.35435 | -3.08 | -1.54 | 204.10259 | 205.45974 | 196.35435 | 0 |
| 1712869200 | 199.43206 | 2.07 | 1.05 | 199.02309 | 201.07762 | 197.29353 | 0 |
| 1712782800 | 197.3599 | -5.63 | -2.77 | 204.46685 | 205.44133 | 197.3599 | 0 |
| 1712696400 | 202.9889 | -1.41 | -0.69 | 204.33233 | 204.3499 | 201.66148 | 0 |
| 1712610000 | 204.39625 | -0.23 | -0.11 | 202.53613 | 205.39371 | 201.59493 | 0 |
| 1712350800 | 204.62677 | -0.91 | -0.44 | 204.28116 | 205.91346 | 203.19566 | 0 |
| 1712264400 | 205.5405 | -0.43 | -0.21 | 204.72411 | 205.83623 | 202.91544 | 0 |
| 1712178000 | 205.9725 | 3.28 | 1.62 | 202.57482 | 206.14898 | 202.37892 | 0 |
| 1712091600 | 202.69317 | -1.05 | -0.52 | 204.70014 | 206.79756 | 202.13652 | 0 |
| 1712005200 | 203.74538 | 0 | 0.00 | 203.74538 | 203.74538 | 203.74538 | 0 |
| 1711659600 | 203.74538 | 3.48 | 1.74 | 201.47395 | 203.74538 | 198.64557 | 0 |
| 1711573200 | 200.26166 | 2.28 | 1.15 | 196.44997 | 203.12749 | 195.75516 | 0 |
| 1711486800 | 197.97801 | 3.95 | 2.04 | 194.26734 | 197.97801 | 192.66037 | 0 |
| 1711400400 | 194.02868 | -0.3 | -0.16 | 194.90252 | 197.03891 | 191.62889 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
