OMX Stockholm Personal Care Drug and Grocery Stores GI (SX4520GI)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 1192.5234 | 0 | 0.00 | 1192.5234 | 1192.5234 | 1192.5234 | 0 |
| 1718917200 | 1192.5234 | 5.33 | 0.45 | 1192.4398 | 1199.2273 | 1186.122 | 0 |
| 1718744400 | 1187.1903 | 9.39 | 0.80 | 1180.0567 | 1187.8799 | 1175.2774 | 0 |
| 1718658000 | 1177.8041 | -17.64 | -1.48 | 1185.686 | 1196.2132 | 1170.9552 | 0 |
| 1718398800 | 1195.4459 | -1.36 | -0.11 | 1199.0533 | 1203.3768 | 1193.0858 | 0 |
| 1718312400 | 1196.809 | 11.99 | 1.01 | 1183.8896 | 1198.054 | 1183.121 | 0 |
| 1718226000 | 1184.8237 | -14.72 | -1.23 | 1201.851 | 1202.2793 | 1183.2594 | 0 |
| 1718139600 | 1199.5453 | 10.48 | 0.88 | 1200.7949 | 1202.9754 | 1194.3183 | 0 |
| 1718053200 | 1189.0643 | -17.22 | -1.43 | 1197.5444 | 1197.7384 | 1184.4125 | 0 |
| 1717794000 | 1206.2831 | 7.83 | 0.65 | 1199.8765 | 1206.4752 | 1198.4462 | 0 |
| 1717707600 | 1198.453 | 0 | 0.00 | 1198.453 | 1198.453 | 1198.453 | 0 |
| 1717621200 | 1198.453 | 8.15 | 0.68 | 1195.9029 | 1199.5073 | 1193.1781 | 0 |
| 1717534800 | 1190.302 | 1.56 | 0.13 | 1192.2085 | 1197.3231 | 1188.0894 | 0 |
| 1717448400 | 1188.7419 | 14.67 | 1.25 | 1173.9215 | 1192.4583 | 1172.3574 | 0 |
| 1717189200 | 1174.0746 | -0.97 | -0.08 | 1172.1864 | 1174.0746 | 1167.8104 | 0 |
| 1717102800 | 1175.0434 | 8.38 | 0.72 | 1164.9457 | 1176.4736 | 1164.9457 | 0 |
| 1717016400 | 1166.6643 | -10.85 | -0.92 | 1175.288 | 1178.4052 | 1166.2745 | 0 |
| 1716930000 | 1177.5093 | -9.79 | -0.82 | 1181.7965 | 1184.5062 | 1173.3228 | 0 |
| 1716584400 | 1187.3034 | -13.44 | -1.12 | 1193.0596 | 1200.7773 | 1185.5237 | 0 |
| 1716498000 | 1200.7458 | -3.35 | -0.28 | 1206.0997 | 1206.3928 | 1196.3684 | 0 |
| 1716411600 | 1204.098 | 0.21 | 0.02 | 1202.7925 | 1204.098 | 1196.4948 | 0 |
| 1716325200 | 1203.8898 | -6.72 | -0.55 | 1205.8775 | 1208.9742 | 1199.988 | 0 |
| 1716238800 | 1210.6048 | 0.84 | 0.07 | 1208.0614 | 1213.4813 | 1202.4556 | 0 |
| 1715979600 | 1209.763 | 6.81 | 0.57 | 1203.877 | 1211.763 | 1203.7385 | 0 |
| 1715893200 | 1202.9502 | -1.33 | -0.11 | 1203.9568 | 1205.1393 | 1195.5473 | 0 |
| 1715806800 | 1204.2759 | -13.28 | -1.09 | 1219.219 | 1219.5162 | 1204.2759 | 0 |
| 1715720400 | 1217.5587 | -4.05 | -0.33 | 1226.7828 | 1231.3704 | 1217.5587 | 0 |
| 1715634000 | 1221.6116 | 4.61 | 0.38 | 1219.9 | 1222.5283 | 1214.2478 | 0 |
| 1715374800 | 1217.0014 | 7.05 | 0.58 | 1215.9337 | 1217.9897 | 1208.5334 | 0 |
| 1715288400 | 1209.952 | 0 | 0.00 | 1209.952 | 1209.952 | 1209.952 | 0 |
| 1715202000 | 1209.952 | 4.79 | 0.40 | 1213.4027 | 1218.8879 | 1209.296 | 0 |
| 1715115600 | 1205.1578 | 1.89 | 0.16 | 1206.2811 | 1207.7506 | 1197.8703 | 0 |
| 1715029200 | 1203.2675 | 9.79 | 0.82 | 1197.9432 | 1207.1656 | 1197.9432 | 0 |
| 1714770000 | 1193.4768 | 1.55 | 0.13 | 1190.2929 | 1205.6804 | 1188.9063 | 0 |
| 1714683600 | 1191.9293 | 1.02 | 0.09 | 1194.6899 | 1198.5864 | 1190.846 | 0 |
| 1714597200 | 1190.9077 | 0 | 0.00 | 1190.9077 | 1190.9077 | 1190.9077 | 0 |
| 1714510800 | 1190.9077 | -0.72 | -0.06 | 1194.4353 | 1195.7897 | 1185.3418 | 0 |
| 1714424400 | 1191.6323 | 19.64 | 1.68 | 1183.2448 | 1193.983 | 1178.9702 | 0 |
| 1714165200 | 1171.9939 | 1.31 | 0.11 | 1180.6501 | 1184.3779 | 1164.3432 | 0 |
| 1714078800 | 1170.6832 | 8.81 | 0.76 | 1169.4711 | 1179.637 | 1157.0972 | 0 |
| 1713992400 | 1161.8687 | 1.77 | 0.15 | 1156.2201 | 1164.7005 | 1153.3635 | 0 |
| 1713906000 | 1160.1002 | 15.28 | 1.33 | 1143.7885 | 1165.9382 | 1141.2425 | 0 |
| 1713819600 | 1144.8249 | 12.73 | 1.12 | 1139.5882 | 1144.8249 | 1135.202 | 0 |
| 1713560400 | 1132.0942 | 5.47 | 0.49 | 1127.9419 | 1132.0942 | 1121.0003 | 0 |
| 1713474000 | 1126.6204 | 0.06 | 0.01 | 1124.6578 | 1137.7331 | 1121.7516 | 0 |
| 1713387600 | 1126.564 | 8.44 | 0.75 | 1122.23 | 1135.5422 | 1118.594 | 0 |
| 1713301200 | 1118.1274 | -3.86 | -0.34 | 1114.4567 | 1122.1819 | 1111.9867 | 0 |
| 1713214800 | 1121.9838 | -11.88 | -1.05 | 1133.632 | 1134.7737 | 1119.6179 | 0 |
| 1712955600 | 1133.8653 | -5.18 | -0.45 | 1141.6797 | 1148.9227 | 1133.4224 | 0 |
| 1712869200 | 1139.0447 | -10.03 | -0.87 | 1146.2958 | 1146.4436 | 1135.8626 | 0 |
| 1712782800 | 1149.0769 | 0.98 | 0.09 | 1151.3462 | 1155.2941 | 1146.0572 | 0 |
| 1712696400 | 1148.0992 | -5.56 | -0.48 | 1147.2779 | 1151.423 | 1142.8715 | 0 |
| 1712610000 | 1153.6543 | -14.99 | -1.28 | 1159.2248 | 1160.2617 | 1148.8491 | 0 |
| 1712350800 | 1168.645 | 0.29 | 0.02 | 1173.2047 | 1174.7545 | 1163.6108 | 0 |
| 1712264400 | 1168.3576 | 3.41 | 0.29 | 1179.4052 | 1179.8739 | 1168.0144 | 0 |
| 1712178000 | 1164.9471 | 10 | 0.87 | 1148.2194 | 1170.4912 | 1144.3221 | 0 |
| 1712091600 | 1154.9469 | 1.9 | 0.16 | 1157.2366 | 1162.6896 | 1152.9695 | 0 |
| 1712005200 | 1153.0482 | 0 | 0.00 | 1153.0482 | 1153.0482 | 1153.0482 | 0 |
| 1711659600 | 1153.0482 | 1.51 | 0.13 | 1155.3074 | 1158.8934 | 1148.8216 | 0 |
| 1711573200 | 1151.5384 | 13.46 | 1.18 | 1139.9103 | 1155.7199 | 1139.9103 | 0 |
| 1711486800 | 1138.0764 | 6.79 | 0.60 | 1127.0974 | 1141.0956 | 1126.257 | 0 |
| 1711400400 | 1131.2878 | 27.07 | 2.45 | 1111.3067 | 1131.5137 | 1107.051 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
