OMX Stockholm Retail GI (SX4040GI)
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 |
|---|---|---|---|---|---|---|---|
| 1739224800 | 1715.4284 | 5.44 | 0.32 | 1706.6853 | 1722.4956 | 1706.6853 | 0 |
| 1738965600 | 1709.9869 | -23.36 | -1.35 | 1741.2731 | 1742.4046 | 1703.2554 | 0 |
| 1738879200 | 1733.3511 | 33.73 | 1.98 | 1701 | 1735.8104 | 1699.1118 | 0 |
| 1738792800 | 1699.6261 | 3.4 | 0.20 | 1694.4953 | 1704.8352 | 1684.2513 | 0 |
| 1738706400 | 1696.2211 | 21.36 | 1.28 | 1666.6277 | 1698.0613 | 1662.7625 | 0 |
| 1738620000 | 1674.8588 | -25.74 | -1.51 | 1669.9114 | 1685.8677 | 1664.6753 | 0 |
| 1738360800 | 1700.6022 | -2.27 | -0.13 | 1709.8072 | 1721.5813 | 1691.8663 | 0 |
| 1738274400 | 1702.869 | -43.7 | -2.50 | 1681.4048 | 1736.2327 | 1665.7566 | 0 |
| 1738188000 | 1746.5658 | 22.8 | 1.32 | 1735.2572 | 1752.1129 | 1731.8813 | 0 |
| 1738101600 | 1723.7678 | 29.04 | 1.71 | 1697.1257 | 1731.8248 | 1697.1257 | 0 |
| 1738015200 | 1694.731 | -5.28 | -0.31 | 1707.4948 | 1708.2924 | 1690.3496 | 0 |
| 1737756000 | 1700.0091 | 19.22 | 1.14 | 1702.422 | 1716.4419 | 1682.0046 | 0 |
| 1737669600 | 1680.7868 | -7.37 | -0.44 | 1684.1593 | 1686.347 | 1665.6925 | 0 |
| 1737583200 | 1688.1573 | 7.92 | 0.47 | 1679.585 | 1696.6787 | 1679.585 | 0 |
| 1737496800 | 1680.2339 | -9.08 | -0.54 | 1677.6984 | 1682.7438 | 1670.9301 | 0 |
| 1737151200 | 1689.3126 | 31.25 | 1.88 | 1664.1913 | 1695.5715 | 1663.5592 | 0 |
| 1737064800 | 1658.0607 | 9.98 | 0.61 | 1661.0155 | 1668.7815 | 1651.2569 | 0 |
| 1736978400 | 1648.0853 | 40.99 | 2.55 | 1622.7961 | 1653.0482 | 1616.232 | 0 |
| 1736892000 | 1607.093 | 7.54 | 0.47 | 1612.3311 | 1617.5908 | 1603.0196 | 0 |
| 1736805600 | 1599.5541 | -10.22 | -0.63 | 1606.909 | 1607.9383 | 1598.0063 | 0 |
| 1736546400 | 1609.7713 | -23.01 | -1.41 | 1627.0909 | 1629.9842 | 1608.3662 | 0 |
| 1736373600 | 1632.7763 | -23.13 | -1.40 | 1665.619 | 1666.0097 | 1624.9676 | 0 |
| 1736287200 | 1655.9068 | 15.05 | 0.92 | 1639.675 | 1676.9251 | 1638.6772 | 0 |
| 1736200800 | 1640.857 | 0 | 0.00 | 1640.857 | 1640.857 | 1640.857 | 0 |
| 1735941600 | 1640.857 | -18.17 | -1.09 | 1657.1319 | 1658.4021 | 1638.7032 | 0 |
| 1735855200 | 1659.0233 | -0.48 | -0.03 | 1666.7225 | 1666.7225 | 1643.1433 | 0 |
| 1735682400 | 1659.5081 | 0 | 0.00 | 1659.5081 | 1659.5081 | 1659.5081 | 0 |
| 1735596000 | 1659.5081 | 1.72 | 0.10 | 1659.2163 | 1664.2376 | 1645.0115 | 0 |
| 1735336800 | 1657.7834 | 2.28 | 0.14 | 1662.1132 | 1668.6184 | 1650.6014 | 0 |
| 1735250400 | 1655.5044 | 0 | 0.00 | 1655.5044 | 1655.5044 | 1655.5044 | 0 |
| 1735077600 | 1655.5044 | 0 | 0.00 | 1655.5044 | 1655.5044 | 1655.5044 | 0 |
| 1734991200 | 1655.5044 | -15.87 | -0.95 | 1664.4697 | 1672.6572 | 1655.5044 | 0 |
| 1734732000 | 1671.3769 | 18.07 | 1.09 | 1641.6319 | 1671.3769 | 1640.4709 | 0 |
| 1734645600 | 1653.3064 | -31.7 | -1.88 | 1665.9126 | 1671.7047 | 1647.2273 | 0 |
| 1734559200 | 1685.0103 | 1.91 | 0.11 | 1685.0798 | 1693.2247 | 1679.2357 | 0 |
| 1734472800 | 1683.0967 | -18.28 | -1.07 | 1699.3393 | 1708.9738 | 1681.6249 | 0 |
| 1734386400 | 1701.3719 | -22.56 | -1.31 | 1710.9608 | 1715.534 | 1681.1891 | 0 |
| 1734127200 | 1723.934 | -8.45 | -0.49 | 1743.2422 | 1755.891 | 1718.1137 | 0 |
| 1734040800 | 1732.3826 | -29.36 | -1.67 | 1752.9222 | 1754.372 | 1718.247 | 0 |
| 1733954400 | 1761.7391 | -28.18 | -1.57 | 1770.0012 | 1783.2147 | 1756.4889 | 0 |
| 1733868000 | 1789.9224 | 6.93 | 0.39 | 1787.935 | 1804.704 | 1787.935 | 0 |
| 1733781600 | 1782.9879 | 2.01 | 0.11 | 1784.0915 | 1797.0791 | 1777.9715 | 0 |
| 1733522400 | 1780.9779 | 5.15 | 0.29 | 1781.9631 | 1788.8489 | 1771.2742 | 0 |
| 1733436000 | 1775.8274 | -1.27 | -0.07 | 1775.7162 | 1784.1032 | 1768.7949 | 0 |
| 1733349600 | 1777.0942 | 49.85 | 2.89 | 1734.8632 | 1797.8121 | 1734.8632 | 0 |
| 1733263200 | 1727.2475 | 39.48 | 2.34 | 1694.0933 | 1727.2475 | 1693.6089 | 0 |
| 1733176800 | 1687.7701 | 27.28 | 1.64 | 1665.896 | 1695.1231 | 1664.1943 | 0 |
| 1732917600 | 1660.4897 | -5.52 | -0.33 | 1667.8929 | 1667.8929 | 1651.5313 | 0 |
| 1732744800 | 1666.0084 | 1.81 | 0.11 | 1658.3035 | 1666.3207 | 1651.4558 | 0 |
| 1732658400 | 1664.1947 | -20.92 | -1.24 | 1668.6626 | 1669.0634 | 1658.1485 | 0 |
| 1732572000 | 1685.1167 | -9.31 | -0.55 | 1703.6102 | 1703.8666 | 1682.8487 | 0 |
| 1732312800 | 1694.4285 | 21.72 | 1.30 | 1687.65 | 1701.1385 | 1682.4484 | 0 |
| 1732226400 | 1672.7073 | 4.25 | 0.25 | 1662.2751 | 1675.2982 | 1654.9719 | 0 |
| 1732140000 | 1668.4541 | -0.73 | -0.04 | 1680.9543 | 1683.5608 | 1657.9271 | 0 |
| 1732053600 | 1669.1837 | -11.52 | -0.69 | 1669.3441 | 1673.9045 | 1644.8277 | 0 |
| 1731967200 | 1680.7039 | -18.3 | -1.08 | 1682.7287 | 1690.098 | 1669.1866 | 0 |
| 1731708000 | 1699.0029 | -2.14 | -0.13 | 1699.9759 | 1724.2275 | 1697.0967 | 0 |
| 1731621600 | 1701.1469 | 1.54 | 0.09 | 1704.7807 | 1704.7807 | 1692.1369 | 0 |
| 1731535200 | 1699.6109 | -19.69 | -1.15 | 1724.3691 | 1736.6889 | 1687.0261 | 0 |
| 1731448800 | 1719.2981 | -10.5 | -0.61 | 1724.7855 | 1747.5687 | 1715.6327 | 0 |
| 1731362400 | 1729.803 | -5.51 | -0.32 | 1743.3454 | 1748.88 | 1729.5325 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
