OMX Stockholm Food, Beverage and Tobacco PI (SX4510PI)
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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 7613.7484 | 54.28 | 0.72 | 7556.8324 | 7646.9502 | 7556.8324 | 0 |
| 1735250400 | 7559.468 | 0 | 0.00 | 7559.468 | 7559.468 | 7559.468 | 0 |
| 1735077600 | 7559.468 | 0 | 0.00 | 7559.468 | 7559.468 | 7559.468 | 0 |
| 1734991200 | 7559.468 | 9.71 | 0.13 | 7529.3601 | 7592.9698 | 7529.3601 | 0 |
| 1734732000 | 7549.7614 | 8.14 | 0.11 | 7562.4062 | 7566.9983 | 7483.5882 | 0 |
| 1734645600 | 7541.6258 | 17.24 | 0.23 | 7516.8577 | 7561.1235 | 7482.0741 | 0 |
| 1734559200 | 7524.3818 | -39.38 | -0.52 | 7573.6207 | 7620.2962 | 7477.3282 | 0 |
| 1734472800 | 7563.7584 | 53.69 | 0.71 | 7467.1587 | 7592.5168 | 7452.0287 | 0 |
| 1734386400 | 7510.0681 | -119.55 | -1.57 | 7604.6276 | 7624.1254 | 7467.6065 | 0 |
| 1734127200 | 7629.6201 | 72.2 | 0.96 | 7607.2633 | 7643.6998 | 7563.7469 | 0 |
| 1734040800 | 7557.4227 | 37.87 | 0.50 | 7543.7996 | 7587.1629 | 7525.2044 | 0 |
| 1733954400 | 7519.5576 | 208.47 | 2.85 | 7375.1601 | 7525.1279 | 7365.976 | 0 |
| 1733868000 | 7311.092 | 73.63 | 1.02 | 7231.5112 | 7315.6841 | 7230.233 | 0 |
| 1733781600 | 7237.4572 | -5.5 | -0.08 | 7224.2862 | 7249.7308 | 7161.4207 | 0 |
| 1733522400 | 7242.9553 | -50.5 | -0.69 | 7290.5173 | 7306.1814 | 7231.1285 | 0 |
| 1733436000 | 7293.4529 | -103.52 | -1.40 | 7393.7341 | 7393.7341 | 7283.2906 | 0 |
| 1733349600 | 7396.9723 | 37.56 | 0.51 | 7333.0609 | 7434.3905 | 7333.0609 | 0 |
| 1733263200 | 7359.4125 | 128.59 | 1.78 | 7249.1925 | 7367.3184 | 7249.1925 | 0 |
| 1733176800 | 7230.8207 | 93.5 | 1.31 | 7162.0849 | 7272.9832 | 7143.0385 | 0 |
| 1732917600 | 7137.3186 | -25.22 | -0.35 | 7128.2867 | 7144.4706 | 7094.6335 | 0 |
| 1732744800 | 7162.5362 | 165.55 | 2.37 | 7157.1234 | 7203.1232 | 7109.7636 | 0 |
| 1732658400 | 6996.9906 | 98.93 | 1.43 | 7102.7629 | 7135.8891 | 6972.146 | 0 |
| 1732572000 | 6898.0563 | 34.55 | 0.50 | 6897.1573 | 6952.9402 | 6862.0711 | 0 |
| 1732312800 | 6863.5041 | 66.77 | 0.98 | 6836.0283 | 6896.706 | 6836.0283 | 0 |
| 1732226400 | 6796.7328 | 47.73 | 0.71 | 6751.6356 | 6801.7762 | 6724.9867 | 0 |
| 1732140000 | 6749.0009 | 5.95 | 0.09 | 6775.1228 | 6804.5595 | 6722.4998 | 0 |
| 1732053600 | 6743.0515 | -20.55 | -0.30 | 6791.459 | 6791.459 | 6688.1755 | 0 |
| 1731967200 | 6763.604 | -56.17 | -0.82 | 6799.8935 | 6827.8251 | 6730.2552 | 0 |
| 1731708000 | 6819.7705 | -178.57 | -2.55 | 6877.3595 | 6926.3696 | 6815.554 | 0 |
| 1731621600 | 6998.341 | 16.26 | 0.23 | 7000.6 | 7015.5814 | 6951.063 | 0 |
| 1731535200 | 6982.0805 | -72.42 | -1.03 | 7041.4026 | 7047.7267 | 6912.1422 | 0 |
| 1731448800 | 7054.5031 | 40.59 | 0.58 | 7005.7138 | 7059.6942 | 6983.7317 | 0 |
| 1731362400 | 7013.9152 | 55.86 | 0.80 | 7034.9191 | 7055.623 | 6968.9667 | 0 |
| 1731103200 | 6958.0531 | -37.57 | -0.54 | 6982.2266 | 7009.4789 | 6915.3707 | 0 |
| 1731016800 | 6995.6271 | -89.59 | -1.26 | 7099.07 | 7127.9798 | 6995.6271 | 0 |
| 1730930400 | 7085.2191 | -174.5 | -2.40 | 7294.7305 | 7344.7224 | 7085.2191 | 0 |
| 1730844000 | 7259.7235 | -7.75 | -0.11 | 7231.9424 | 7292.0905 | 7227.8016 | 0 |
| 1730757600 | 7267.4763 | -60.91 | -0.83 | 7352.5456 | 7352.5456 | 7244.589 | 0 |
| 1730494800 | 7328.3837 | -16.94 | -0.23 | 7365.574 | 7391.3213 | 7315.5822 | 0 |
| 1730408400 | 7345.3215 | -4.13 | -0.06 | 7331.9122 | 7366.9279 | 7267.2512 | 0 |
| 1730322000 | 7349.4535 | -160.22 | -2.13 | 7507.7133 | 7509.9697 | 7349.4535 | 0 |
| 1730235600 | 7509.6716 | -39.36 | -0.52 | 7547.3809 | 7650.6021 | 7506.2811 | 0 |
| 1730149200 | 7549.0347 | -73.96 | -0.97 | 7661.1594 | 7673.7295 | 7511.9429 | 0 |
| 1729890000 | 7622.9899 | 171.08 | 2.30 | 7486.055 | 7673.2061 | 7454.2132 | 0 |
| 1729803600 | 7451.9049 | -382.45 | -4.88 | 7964.071 | 8025.28 | 7451.0023 | 0 |
| 1729717200 | 7834.3576 | -37.1 | -0.47 | 7859.4891 | 7878.8523 | 7797.0124 | 0 |
| 1729630800 | 7871.4601 | -68.36 | -0.86 | 7895.8516 | 7916.932 | 7795.348 | 0 |
| 1729544400 | 7939.8184 | -50.74 | -0.64 | 7982.7322 | 8000.496 | 7910.9826 | 0 |
| 1729285200 | 7990.5589 | -32.52 | -0.41 | 7977.0044 | 8005.5377 | 7931.7567 | 0 |
| 1729198800 | 8023.0799 | 18.9 | 0.24 | 8017.134 | 8038.9638 | 7973.6941 | 0 |
| 1729112400 | 8004.1847 | -43.36 | -0.54 | 8042.1308 | 8042.1308 | 7954.3477 | 0 |
| 1729026000 | 8047.5463 | 16.1 | 0.20 | 8087.155 | 8111.2458 | 8011.9429 | 0 |
| 1728939600 | 8031.4442 | 30.87 | 0.39 | 8003.2857 | 8031.4442 | 7946.2966 | 0 |
| 1728680400 | 8000.5744 | 37.34 | 0.47 | 7986.1956 | 8036.7875 | 7959.9971 | 0 |
| 1728594000 | 7963.2318 | 46 | 0.58 | 7872.9617 | 7991.7695 | 7772.2293 | 0 |
| 1728507600 | 7917.232 | 71.9 | 0.92 | 7878.4599 | 7965.8674 | 7878.4599 | 0 |
| 1728421200 | 7845.3337 | 23.79 | 0.30 | 7788.042 | 7846.2363 | 7759.4358 | 0 |
| 1728334800 | 7821.5439 | 14.38 | 0.18 | 7847.2937 | 7849.4745 | 7783.9022 | 0 |
| 1728075600 | 7807.1642 | -24.63 | -0.31 | 7813.7162 | 7849.8563 | 7764.1061 | 0 |
| 1727989200 | 7831.796 | 33.65 | 0.43 | 7840.227 | 7926.5806 | 7806.2001 | 0 |
| 1727902800 | 7798.1446 | -9.26 | -0.12 | 7814.4824 | 7819.0745 | 7731.5166 | 0 |
| 1727816400 | 7807.4025 | -82.06 | -1.04 | 7911.9792 | 7950.8261 | 7786.6265 | 0 |
| 1727730000 | 7889.4667 | 81.9 | 1.05 | 7828.942 | 7897.4482 | 7814.4111 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
