OMX Stockholm Food, Beverage and Tobacco GI (SX4510GI)
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 |
|---|---|---|---|---|---|---|---|
| 1722027600 | 8749.8021 | 125.35 | 1.45 | 8683.5869 | 8763.7675 | 8639.9622 | 0 |
| 1721941200 | 8624.4562 | 34.73 | 0.40 | 8561.1574 | 8628.6263 | 8531.3191 | 0 |
| 1721854800 | 8589.7261 | 14.15 | 0.17 | 8555.2643 | 8653.4828 | 8553.7212 | 0 |
| 1721768400 | 8575.5744 | -5.35 | -0.06 | 8572.7619 | 8645.9534 | 8517.3487 | 0 |
| 1721682000 | 8580.9251 | 88.79 | 1.05 | 8573.3055 | 8624.2752 | 8514.8116 | 0 |
| 1721422800 | 8492.1371 | 9.63 | 0.11 | 8480.427 | 8540.6546 | 8441.4304 | 0 |
| 1721336400 | 8482.5116 | -213.5 | -2.46 | 8437.7075 | 8591.9869 | 8345.1978 | 0 |
| 1721250000 | 8696.0097 | -113.01 | -1.28 | 8730.0342 | 8752.434 | 8634.7063 | 0 |
| 1721163600 | 8809.0244 | 69.55 | 0.80 | 8714.1728 | 8846.1166 | 8702.0217 | 0 |
| 1721077200 | 8739.4711 | -50.8 | -0.58 | 8786.7347 | 8786.7347 | 8703.1937 | 0 |
| 1720818000 | 8790.27 | 92.31 | 1.06 | 8723.6352 | 8816.0294 | 8673.8482 | 0 |
| 1720731600 | 8697.9596 | -245.07 | -2.74 | 8936.7668 | 8971.2277 | 8663.5867 | 0 |
| 1720645200 | 8943.0246 | -233.63 | -2.55 | 8948.7387 | 9008.959 | 8877.9984 | 0 |
| 1720558800 | 9176.6537 | 10.43 | 0.11 | 9152.5295 | 9228.8007 | 9114.0723 | 0 |
| 1720472400 | 9166.2247 | 11.6 | 0.13 | 9179.9293 | 9230.7093 | 9085.0553 | 0 |
| 1720213200 | 9154.6267 | 269.73 | 3.04 | 9119.7079 | 9197.0717 | 9089.9617 | 0 |
| 1720040400 | 8884.8992 | 59.77 | 0.68 | 8863.8568 | 8915.8238 | 8825.6741 | 0 |
| 1719954000 | 8825.1293 | 41.08 | 0.47 | 8753.4787 | 8827.0337 | 8726.6332 | 0 |
| 1719867600 | 8784.0461 | -15.78 | -0.18 | 8833.5638 | 8838.5522 | 8692.0843 | 0 |
| 1719608400 | 8799.83 | 42.72 | 0.49 | 8736.7982 | 8824.0431 | 8678.9359 | 0 |
| 1719522000 | 8757.1126 | 81.9 | 0.94 | 8659.8784 | 8773.3468 | 8632.6768 | 0 |
| 1719435600 | 8675.2086 | 25.77 | 0.30 | 8713.6543 | 8820.4951 | 8653.6206 | 0 |
| 1719349200 | 8649.4431 | -127.88 | -1.46 | 8779.133 | 8779.133 | 8605.7274 | 0 |
| 1719262800 | 8777.3241 | 89.51 | 1.03 | 8738.604 | 8809.7085 | 8689.5313 | 0 |
| 1719003600 | 8687.8123 | 0 | 0.00 | 8687.8123 | 8687.8123 | 8687.8123 | 0 |
| 1718917200 | 8687.8123 | -60.86 | -0.70 | 8612.4536 | 8687.8123 | 8570.9994 | 0 |
| 1718744400 | 8748.6726 | -20.14 | -0.23 | 8763.2783 | 8768.7191 | 8580.0741 | 0 |
| 1718658000 | 8768.8113 | 4.09 | 0.05 | 8786.1244 | 8857.6861 | 8687.0939 | 0 |
| 1718398800 | 8764.7196 | 25.38 | 0.29 | 8739.7889 | 8772.5246 | 8669.587 | 0 |
| 1718312400 | 8739.3375 | 37.73 | 0.43 | 8694.0831 | 8751.3137 | 8658.1693 | 0 |
| 1718226000 | 8701.6116 | 152.82 | 1.79 | 8601.8436 | 8718.3895 | 8579.8115 | 0 |
| 1718139600 | 8548.7873 | 211.59 | 2.54 | 8470.6096 | 8560.7593 | 8447.4815 | 0 |
| 1718053200 | 8337.1967 | -43.36 | -0.52 | 8339.915 | 8372.2967 | 8316.7001 | 0 |
| 1717794000 | 8380.5542 | 20.76 | 0.25 | 8373.5757 | 8390.6218 | 8327.2276 | 0 |
| 1717707600 | 8359.7894 | 0 | 0.00 | 8359.7894 | 8359.7894 | 8359.7894 | 0 |
| 1717621200 | 8359.7894 | 83.62 | 1.01 | 8298.7543 | 8383.1865 | 8292.1308 | 0 |
| 1717534800 | 8276.1711 | -17.15 | -0.21 | 8263.6622 | 8321.338 | 8245.6116 | 0 |
| 1717448400 | 8293.3209 | -65.49 | -0.78 | 8345.7526 | 8354.912 | 8225.1181 | 0 |
| 1717189200 | 8358.8114 | 125.97 | 1.53 | 8251.526 | 8358.8114 | 8225.495 | 0 |
| 1717102800 | 8232.8426 | 22.13 | 0.27 | 8149.9513 | 8252.9779 | 8138.7937 | 0 |
| 1717016400 | 8210.7152 | 13.97 | 0.17 | 8188.3142 | 8263.8599 | 8188.3142 | 0 |
| 1716930000 | 8196.7493 | -35.11 | -0.43 | 8213.1777 | 8247.9984 | 8170.2716 | 0 |
| 1716584400 | 8231.8573 | -17.59 | -0.21 | 8220.6993 | 8260.7847 | 8200.4745 | 0 |
| 1716498000 | 8249.4476 | 14.96 | 0.18 | 8240.0163 | 8278.9244 | 8208.1841 | 0 |
| 1716411600 | 8234.4844 | -77.36 | -0.93 | 8230.3148 | 8293.5294 | 8212.5376 | 0 |
| 1716325200 | 8311.8471 | 142.3 | 1.74 | 8184.5156 | 8311.8471 | 8184.5156 | 0 |
| 1716238800 | 8169.5509 | 11.98 | 0.15 | 8211.4469 | 8225.0563 | 8143.7015 | 0 |
| 1715979600 | 8157.5736 | 63.3 | 0.78 | 8061.2556 | 8172.0847 | 8056.5392 | 0 |
| 1715893200 | 8094.2701 | -60.59 | -0.74 | 8127.4641 | 8151.9528 | 8045.5688 | 0 |
| 1715806800 | 8154.8564 | -34.01 | -0.42 | 8222.2476 | 8234.9439 | 8118.5781 | 0 |
| 1715720400 | 8188.8713 | 19.95 | 0.24 | 8154.9525 | 8215.446 | 8123.755 | 0 |
| 1715634000 | 8168.9199 | -109.56 | -1.32 | 8227.6951 | 8233.3133 | 8156.9527 | 0 |
| 1715374800 | 8278.4841 | 184.53 | 2.28 | 8175.887 | 8304.6747 | 8155.6142 | 0 |
| 1715288400 | 8093.953 | 0 | 0.00 | 8093.953 | 8093.953 | 8093.953 | 0 |
| 1715202000 | 8093.953 | 157.51 | 1.98 | 7935.9947 | 8093.953 | 7925.948 | 0 |
| 1715115600 | 7936.4454 | 11.84 | 0.15 | 7921.652 | 7946.4917 | 7875.274 | 0 |
| 1715029200 | 7924.6081 | -20.57 | -0.26 | 7920.2264 | 7991.0164 | 7880.5194 | 0 |
| 1714770000 | 7945.1816 | 6.08 | 0.08 | 7926.5573 | 8034.2557 | 7899.7639 | 0 |
| 1714683600 | 7939.1042 | 2.86 | 0.04 | 7940.0936 | 8007.4801 | 7919.3928 | 0 |
| 1714597200 | 7936.245 | 0 | 0.00 | 7936.245 | 7936.245 | 7936.245 | 0 |
| 1714510800 | 7936.245 | 62.47 | 0.79 | 7860.8738 | 7936.245 | 7842.2369 | 0 |
| 1714424400 | 7873.7769 | 31.18 | 0.40 | 7805.6796 | 7874.4926 | 7777.1814 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
