OMX Stockholm Consumer Staples GI (SX45GI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 1579.4655 | 0 | 0.00 | 1579.4655 | 1579.4655 | 1579.4655 | 0 |
| 1718917200 | 1579.4655 | 2.4 | 0.15 | 1575.8572 | 1584.0988 | 1567.9327 | 0 |
| 1718744400 | 1577.0673 | 8.29 | 0.53 | 1570.734 | 1577.0673 | 1561.9973 | 0 |
| 1718658000 | 1568.7773 | -17.16 | -1.08 | 1577.34 | 1588.1913 | 1563.7592 | 0 |
| 1718398800 | 1585.9384 | -0.15 | -0.01 | 1588.3202 | 1593.8159 | 1580.3813 | 0 |
| 1718312400 | 1586.0916 | 13.55 | 0.86 | 1571.2666 | 1586.2383 | 1570.0481 | 0 |
| 1718226000 | 1572.5377 | -7.33 | -0.46 | 1584.6178 | 1586.4567 | 1567.3964 | 0 |
| 1718139600 | 1579.8674 | 20.21 | 1.30 | 1575.9845 | 1582.957 | 1570.978 | 0 |
| 1718053200 | 1559.6582 | -18.97 | -1.20 | 1572.112 | 1579.8912 | 1555.4985 | 0 |
| 1717794000 | 1578.6233 | 8.67 | 0.55 | 1571.9952 | 1578.6233 | 1570.113 | 0 |
| 1717707600 | 1569.95 | 0 | 0.00 | 1569.95 | 1569.95 | 1569.95 | 0 |
| 1717621200 | 1569.95 | 11.93 | 0.77 | 1564.5859 | 1571.8695 | 1563.3777 | 0 |
| 1717534800 | 1558.0202 | 0.73 | 0.05 | 1559.3101 | 1566.5826 | 1556.0096 | 0 |
| 1717448400 | 1557.2881 | 11.36 | 0.73 | 1545.2358 | 1560.6466 | 1542.9167 | 0 |
| 1717189200 | 1545.9256 | 4.94 | 0.32 | 1539.0485 | 1545.9256 | 1534.7735 | 0 |
| 1717102800 | 1540.9845 | 9.28 | 0.61 | 1527.174 | 1542.1929 | 1527.174 | 0 |
| 1717016400 | 1531.7075 | -10.01 | -0.65 | 1538.5904 | 1544.1425 | 1531.5532 | 0 |
| 1716930000 | 1541.7212 | -11.28 | -0.73 | 1546.7068 | 1549.9505 | 1537.4336 | 0 |
| 1716584400 | 1552.9974 | -14.05 | -0.90 | 1557.9759 | 1565.7367 | 1551.2585 | 0 |
| 1716498000 | 1567.0425 | -2.6 | -0.17 | 1571.8672 | 1572.1556 | 1563.4625 | 0 |
| 1716411600 | 1569.6396 | -3.41 | -0.22 | 1568.1603 | 1570.6221 | 1562.3394 | 0 |
| 1716325200 | 1573.0532 | 0.05 | 0.00 | 1569.0529 | 1574.8743 | 1567.5449 | 0 |
| 1716238800 | 1573.0032 | 1.39 | 0.09 | 1572.4609 | 1576.3255 | 1565.0588 | 0 |
| 1715979600 | 1571.6149 | 9.66 | 0.62 | 1561.3197 | 1573.8414 | 1561.1833 | 0 |
| 1715893200 | 1561.9521 | -4.14 | -0.26 | 1564.4951 | 1564.4951 | 1553.8683 | 0 |
| 1715806800 | 1566.09 | -14.66 | -0.93 | 1583.9419 | 1583.9419 | 1566.09 | 0 |
| 1715720400 | 1580.7476 | -3.05 | -0.19 | 1588.2222 | 1592.3325 | 1580.7476 | 0 |
| 1715634000 | 1583.8013 | -0.59 | -0.04 | 1584.8666 | 1586.1817 | 1578.4831 | 0 |
| 1715374800 | 1584.3907 | 15.62 | 1.00 | 1578.0389 | 1585.6383 | 1571.7136 | 0 |
| 1715288400 | 1568.7714 | 0 | 0.00 | 1568.7714 | 1568.7714 | 1568.7714 | 0 |
| 1715202000 | 1568.7714 | 12.13 | 0.78 | 1565.2473 | 1571.8137 | 1564.5148 | 0 |
| 1715115600 | 1556.6391 | 2.41 | 0.16 | 1557.0435 | 1558.5693 | 1547.2077 | 0 |
| 1715029200 | 1554.2264 | 8.63 | 0.56 | 1549.9685 | 1558.8695 | 1549.7236 | 0 |
| 1714770000 | 1545.5945 | 1.8 | 0.12 | 1541.5926 | 1561.4808 | 1539.3571 | 0 |
| 1714683600 | 1543.7898 | 1.14 | 0.07 | 1546.5441 | 1552.4866 | 1543.7023 | 0 |
| 1714597200 | 1542.6528 | 0 | 0.00 | 1542.6528 | 1542.6528 | 1542.6528 | 0 |
| 1714510800 | 1542.6528 | 2.24 | 0.15 | 1542.5554 | 1544.4749 | 1533.5269 | 0 |
| 1714424400 | 1540.4151 | 20.73 | 1.36 | 1529.5491 | 1541.3461 | 1525.6318 | 0 |
| 1714165200 | 1519.6814 | 17.39 | 1.16 | 1519.4209 | 1524.9212 | 1503.0161 | 0 |
| 1714078800 | 1502.2941 | 28.5 | 1.93 | 1496.9689 | 1503.7448 | 1482.7081 | 0 |
| 1713992400 | 1473.79 | -0.65 | -0.04 | 1473.2109 | 1477.7517 | 1465.3364 | 0 |
| 1713906000 | 1474.4365 | 6.13 | 0.42 | 1468.6045 | 1492.0565 | 1465.2367 | 0 |
| 1713819600 | 1468.3103 | 17.92 | 1.24 | 1460.3445 | 1468.3103 | 1456.0838 | 0 |
| 1713560400 | 1450.3932 | 6.13 | 0.42 | 1444.574 | 1450.3932 | 1437.2327 | 0 |
| 1713474000 | 1444.2675 | -0.87 | -0.06 | 1441.1498 | 1455.015 | 1437.8257 | 0 |
| 1713387600 | 1445.1387 | 13.02 | 0.91 | 1438.1639 | 1452.9254 | 1435.7521 | 0 |
| 1713301200 | 1432.1139 | -6.59 | -0.46 | 1429.1434 | 1437.8712 | 1426.387 | 0 |
| 1713214800 | 1438.7002 | -13.72 | -0.94 | 1450.9874 | 1452.3061 | 1436.7391 | 0 |
| 1712955600 | 1452.4217 | -9.34 | -0.64 | 1467.4246 | 1476.3898 | 1451.9577 | 0 |
| 1712869200 | 1461.7612 | -7.7 | -0.52 | 1467.0441 | 1469.1873 | 1456.6392 | 0 |
| 1712782800 | 1469.4564 | 3.13 | 0.21 | 1471.2787 | 1474.6577 | 1464.5743 | 0 |
| 1712696400 | 1466.3222 | -11.56 | -0.78 | 1469.7303 | 1471.759 | 1459.5425 | 0 |
| 1712610000 | 1477.8805 | -11.86 | -0.80 | 1481.0705 | 1484.3249 | 1472.3646 | 0 |
| 1712350800 | 1489.7399 | 0.54 | 0.04 | 1493.7097 | 1494.9073 | 1483.3654 | 0 |
| 1712264400 | 1489.1964 | 4.49 | 0.30 | 1497.6777 | 1499.1765 | 1485.9274 | 0 |
| 1712178000 | 1484.7093 | 11.7 | 0.79 | 1466.2383 | 1486.7446 | 1460.4471 | 0 |
| 1712091600 | 1473.0076 | 3.17 | 0.22 | 1476.215 | 1482.5674 | 1470.3133 | 0 |
| 1712005200 | 1469.8326 | 0 | 0.00 | 1469.8326 | 1469.8326 | 1469.8326 | 0 |
| 1711659600 | 1469.8326 | 5.36 | 0.37 | 1468.9237 | 1473.1251 | 1464.2369 | 0 |
| 1711573200 | 1464.4695 | 18.31 | 1.27 | 1449.1821 | 1468.7236 | 1449.1821 | 0 |
| 1711486800 | 1446.1595 | 7.47 | 0.52 | 1433.7943 | 1449.6041 | 1433.5287 | 0 |
| 1711400400 | 1438.6868 | 25.28 | 1.79 | 1420.2636 | 1438.6868 | 1417.0184 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
