OMX Stockholm Travel and Leisure GI (SX4050GI)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 10632.94 | 17.05 | 0.16 | 10503.388 | 10636.706 | 10497.102 | 0 |
| 1719262800 | 10615.893 | 208.88 | 2.01 | 10483.23 | 10664.21 | 10475.521 | 0 |
| 1719003600 | 10407.011 | 0 | 0.00 | 10407.011 | 10407.011 | 10407.011 | 0 |
| 1718917200 | 10407.011 | 83.41 | 0.81 | 10509.292 | 10558.915 | 10407.011 | 0 |
| 1718744400 | 10323.603 | 26.45 | 0.26 | 10396.303 | 10409.436 | 10296.187 | 0 |
| 1718658000 | 10297.153 | 104.41 | 1.02 | 10368.297 | 10368.297 | 10187.608 | 0 |
| 1718398800 | 10192.748 | -126.23 | -1.22 | 10351.49 | 10368.467 | 10167.263 | 0 |
| 1718312400 | 10318.975 | -300.84 | -2.83 | 10552.486 | 10580.801 | 10310.722 | 0 |
| 1718226000 | 10619.818 | -60.75 | -0.57 | 10493.52 | 10707.309 | 10402 | 0 |
| 1718139600 | 10680.564 | -1.18 | -0.01 | 10731.088 | 10762.321 | 10634.973 | 0 |
| 1718053200 | 10681.742 | -120.71 | -1.12 | 10662.406 | 10688.036 | 10638.605 | 0 |
| 1717794000 | 10802.454 | -25.2 | -0.23 | 10825.858 | 10846.729 | 10778.746 | 0 |
| 1717707600 | 10827.655 | 0 | 0.00 | 10827.655 | 10827.655 | 10827.655 | 0 |
| 1717621200 | 10827.655 | 47.2 | 0.44 | 10851.712 | 10903.037 | 10827.655 | 0 |
| 1717534800 | 10780.456 | -40.89 | -0.38 | 10846.544 | 10867.592 | 10767.46 | 0 |
| 1717448400 | 10821.345 | 9.32 | 0.09 | 10876.362 | 10894.041 | 10792.785 | 0 |
| 1717189200 | 10812.023 | 128.47 | 1.20 | 10650.005 | 10822.675 | 10605.257 | 0 |
| 1717102800 | 10683.557 | -63.03 | -0.59 | 10715.939 | 10739.618 | 10677.072 | 0 |
| 1717016400 | 10746.585 | -183.02 | -1.67 | 10780.022 | 10832.094 | 10731.913 | 0 |
| 1716930000 | 10929.602 | -199.62 | -1.79 | 11066.831 | 11066.831 | 10917.495 | 0 |
| 1716584400 | 11129.223 | -14.22 | -0.13 | 11065.534 | 11145.402 | 11034.836 | 0 |
| 1716498000 | 11143.443 | -13.3 | -0.12 | 11185.799 | 11202.046 | 11088.58 | 0 |
| 1716411600 | 11156.741 | -8.3 | -0.07 | 11206.116 | 11244.422 | 11114.973 | 0 |
| 1716325200 | 11165.036 | -73.39 | -0.65 | 11190.47 | 11223.176 | 11149.186 | 0 |
| 1716238800 | 11238.426 | 63.64 | 0.57 | 11252.424 | 11288.736 | 11192.705 | 0 |
| 1715979600 | 11174.791 | -58.66 | -0.52 | 11155.581 | 11221.385 | 11104.581 | 0 |
| 1715893200 | 11233.451 | -93.09 | -0.82 | 11318.052 | 11321.773 | 11162.157 | 0 |
| 1715806800 | 11326.537 | 27.84 | 0.25 | 11340.556 | 11404.972 | 11275.781 | 0 |
| 1715720400 | 11298.695 | -179.41 | -1.56 | 11378.381 | 11388.212 | 11232.15 | 0 |
| 1715634000 | 11478.107 | -154.05 | -1.32 | 11616.409 | 11623.498 | 11442.134 | 0 |
| 1715374800 | 11632.16 | 34.83 | 0.30 | 11574.227 | 11699.99 | 11550.042 | 0 |
| 1715288400 | 11597.325 | 0 | 0.00 | 11597.325 | 11597.325 | 11597.325 | 0 |
| 1715202000 | 11597.325 | 39.66 | 0.34 | 11586.839 | 11643.389 | 11535.86 | 0 |
| 1715115600 | 11557.667 | 201.02 | 1.77 | 11383.511 | 11558.097 | 11383.511 | 0 |
| 1715029200 | 11356.647 | -9.39 | -0.08 | 11370.477 | 11419.104 | 11299.513 | 0 |
| 1714770000 | 11366.036 | 31.83 | 0.28 | 11373.242 | 11496.893 | 11349.53 | 0 |
| 1714683600 | 11334.203 | -193.74 | -1.68 | 11420.831 | 11430.696 | 11230.589 | 0 |
| 1714597200 | 11527.939 | 0 | 0.00 | 11527.939 | 11527.939 | 11527.939 | 0 |
| 1714510800 | 11527.939 | 64.93 | 0.57 | 11435.48 | 11532.028 | 11416.51 | 0 |
| 1714424400 | 11463.006 | -63.72 | -0.55 | 11549.767 | 11610.728 | 11435.18 | 0 |
| 1714165200 | 11526.721 | 209.72 | 1.85 | 11401.575 | 11631.183 | 11338.103 | 0 |
| 1714078800 | 11317 | -132.84 | -1.16 | 11427.722 | 11604.966 | 11186.842 | 0 |
| 1713992400 | 11449.836 | -511.39 | -4.28 | 11925.242 | 11991.342 | 11336.588 | 0 |
| 1713906000 | 11961.222 | 291.73 | 2.50 | 11717.629 | 11962.777 | 11715.855 | 0 |
| 1713819600 | 11669.493 | 99.39 | 0.86 | 11683.063 | 11722.811 | 11583.916 | 0 |
| 1713560400 | 11570.108 | -116.46 | -1.00 | 11537.327 | 11612.478 | 11489.301 | 0 |
| 1713474000 | 11686.569 | -70.2 | -0.60 | 11667.974 | 11698.613 | 11574.207 | 0 |
| 1713387600 | 11756.768 | -12.06 | -0.10 | 11694.595 | 11881.634 | 11656.355 | 0 |
| 1713301200 | 11768.823 | -99.63 | -0.84 | 11687.775 | 11777.159 | 11635.517 | 0 |
| 1713214800 | 11868.452 | 135.65 | 1.16 | 11741.194 | 11986.402 | 11738.727 | 0 |
| 1712955600 | 11732.802 | 4.26 | 0.04 | 11847.169 | 11873.95 | 11700.339 | 0 |
| 1712869200 | 11728.542 | 38.03 | 0.33 | 11686.314 | 11728.542 | 11582.094 | 0 |
| 1712782800 | 11690.507 | 13.1 | 0.11 | 11701.143 | 11887.094 | 11636.942 | 0 |
| 1712696400 | 11677.411 | -96.54 | -0.82 | 11724.128 | 11802.461 | 11651.537 | 0 |
| 1712610000 | 11773.953 | 75.54 | 0.65 | 11651.011 | 11778.921 | 11641.325 | 0 |
| 1712350800 | 11698.413 | -48.94 | -0.42 | 11644.017 | 11708.992 | 11583.354 | 0 |
| 1712264400 | 11747.349 | -42.26 | -0.36 | 11757.494 | 11789.992 | 11737.17 | 0 |
| 1712178000 | 11789.608 | 90.42 | 0.77 | 11593.972 | 11789.608 | 11568.165 | 0 |
| 1712091600 | 11699.192 | -304.61 | -2.54 | 12058.592 | 12076.09 | 11649.835 | 0 |
| 1712005200 | 12003.8 | 0 | 0.00 | 12003.8 | 12003.8 | 12003.8 | 0 |
| 1711659600 | 12003.8 | 226.21 | 1.92 | 11856.821 | 12086.75 | 11817.83 | 0 |
| 1711573200 | 11777.592 | -50.94 | -0.43 | 11872.458 | 11997.915 | 11763.536 | 0 |
| 1711486800 | 11828.534 | 190.68 | 1.64 | 11646.494 | 11866.144 | 11565.257 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
