OMX Stockholm Construction and Materials GI (SX5010GI)
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 |
|---|---|---|---|---|---|---|---|
| 1727384400 | 6041.3031 | 75.53 | 1.27 | 6014.4826 | 6073.9889 | 6000.6306 | 0 |
| 1727298000 | 5965.7721 | 84.77 | 1.44 | 5916.1796 | 5971.2994 | 5916.1796 | 0 |
| 1727211600 | 5881.0006 | 19.48 | 0.33 | 5903.6574 | 5909.7539 | 5851.8356 | 0 |
| 1727125200 | 5861.5244 | 42.79 | 0.74 | 5778.5447 | 5877.0815 | 5776.7142 | 0 |
| 1726866000 | 5818.7338 | 5.09 | 0.09 | 5815.5863 | 5862.258 | 5800.4731 | 0 |
| 1726779600 | 5813.6463 | 86.41 | 1.51 | 5779.4807 | 5828.3526 | 5770.9315 | 0 |
| 1726693200 | 5727.2411 | -42.35 | -0.73 | 5732.7975 | 5736.1503 | 5704.0784 | 0 |
| 1726606800 | 5769.5909 | 101.63 | 1.79 | 5708.1804 | 5782.3678 | 5703.1016 | 0 |
| 1726520400 | 5667.9572 | 14.15 | 0.25 | 5648.9546 | 5669.6678 | 5628.0437 | 0 |
| 1726261200 | 5653.8056 | 83.98 | 1.51 | 5599.1626 | 5653.8056 | 5599.1626 | 0 |
| 1726174800 | 5569.83 | 70.38 | 1.28 | 5605.8746 | 5613.1043 | 5542.1865 | 0 |
| 1726088400 | 5499.4464 | -34.06 | -0.62 | 5559.0337 | 5581.4312 | 5481.5365 | 0 |
| 1726002000 | 5533.5018 | 2.43 | 0.04 | 5563.314 | 5603.7798 | 5506.1313 | 0 |
| 1725915600 | 5531.0756 | 35.47 | 0.65 | 5532.4979 | 5550.2971 | 5520.3053 | 0 |
| 1725656400 | 5495.6052 | -84.2 | -1.51 | 5520.7448 | 5588.9652 | 5490.4996 | 0 |
| 1725570000 | 5579.8031 | -56.05 | -0.99 | 5633.2373 | 5637.1121 | 5572.2785 | 0 |
| 1725483600 | 5635.8576 | -61.04 | -1.07 | 5646.7643 | 5693.5631 | 5627.5045 | 0 |
| 1725397200 | 5696.9019 | -45.24 | -0.79 | 5756.7198 | 5785.5864 | 5675.2981 | 0 |
| 1725051600 | 5742.1456 | 36.07 | 0.63 | 5707.5394 | 5755.6387 | 5705.7747 | 0 |
| 1724965200 | 5706.0744 | 65.09 | 1.15 | 5646.8702 | 5713.5177 | 5640.2298 | 0 |
| 1724878800 | 5640.9799 | 34.55 | 0.62 | 5615.1027 | 5667.1984 | 5609.6271 | 0 |
| 1724792400 | 5606.4285 | -30.71 | -0.54 | 5644.162 | 5659.849 | 5606.4285 | 0 |
| 1724706000 | 5637.1346 | 9.28 | 0.16 | 5612.0186 | 5650.573 | 5603.0442 | 0 |
| 1724446800 | 5627.8504 | 79.53 | 1.43 | 5558.3194 | 5635.7649 | 5552.8036 | 0 |
| 1724360400 | 5548.3241 | 40.02 | 0.73 | 5534.6119 | 5581.1466 | 5532.3831 | 0 |
| 1724274000 | 5508.2994 | -18.9 | -0.34 | 5540.9304 | 5546.7762 | 5490.1333 | 0 |
| 1724187600 | 5527.1948 | -2.2 | -0.04 | 5545.6689 | 5577.4857 | 5515.774 | 0 |
| 1724101200 | 5529.3979 | 45.68 | 0.83 | 5506.1545 | 5529.3979 | 5490.2414 | 0 |
| 1723842000 | 5483.7146 | -0.08 | -0.00 | 5545.4629 | 5572.981 | 5479.5826 | 0 |
| 1723755600 | 5483.792 | 17.99 | 0.33 | 5476.9906 | 5511.2876 | 5441.4431 | 0 |
| 1723669200 | 5465.8059 | 30.6 | 0.56 | 5452.5058 | 5490.5192 | 5443.6894 | 0 |
| 1723582800 | 5435.2077 | 42.66 | 0.79 | 5436.342 | 5436.342 | 5370.4154 | 0 |
| 1723496400 | 5392.5472 | 0.59 | 0.01 | 5416.899 | 5416.899 | 5377.0846 | 0 |
| 1723237200 | 5391.953 | 54.03 | 1.01 | 5375.4143 | 5422.1868 | 5367.1634 | 0 |
| 1723150800 | 5337.9191 | 15.26 | 0.29 | 5266.309 | 5347.5865 | 5248.3212 | 0 |
| 1723064400 | 5322.6559 | 84.16 | 1.61 | 5305.8447 | 5360.9572 | 5300.6262 | 0 |
| 1722978000 | 5238.4979 | -21.65 | -0.41 | 5310.2031 | 5323.4749 | 5181.1737 | 0 |
| 1722891600 | 5260.1483 | -86.14 | -1.61 | 5121.4098 | 5275.2375 | 5121.4098 | 0 |
| 1722632400 | 5346.293 | -203.81 | -3.67 | 5425.4572 | 5456.7503 | 5332.2332 | 0 |
| 1722546000 | 5550.1052 | -168.94 | -2.95 | 5711.9715 | 5718.8946 | 5550.1052 | 0 |
| 1722459600 | 5719.0478 | 32.57 | 0.57 | 5731.9412 | 5743.6498 | 5706.3077 | 0 |
| 1722373200 | 5686.4813 | 41.26 | 0.73 | 5652.8124 | 5694.9829 | 5652.8124 | 0 |
| 1722286800 | 5645.2204 | -1.5 | -0.03 | 5666.3079 | 5672.206 | 5635.2308 | 0 |
| 1722027600 | 5646.7249 | 79.37 | 1.43 | 5551.7985 | 5662.1049 | 5548.1606 | 0 |
| 1721941200 | 5567.3555 | -81.81 | -1.45 | 5549.6162 | 5571.1278 | 5498.3803 | 0 |
| 1721854800 | 5649.1701 | -46.75 | -0.82 | 5662.3925 | 5693.7924 | 5639.5726 | 0 |
| 1721768400 | 5695.9154 | 1.57 | 0.03 | 5688.6989 | 5704.1375 | 5668.7351 | 0 |
| 1721682000 | 5694.3453 | 72.12 | 1.28 | 5675.1755 | 5729.7329 | 5668.3391 | 0 |
| 1721422800 | 5622.2272 | -23.69 | -0.42 | 5660.3158 | 5664.5893 | 5622.2272 | 0 |
| 1721336400 | 5645.9201 | 57.05 | 1.02 | 5570.2698 | 5680.0839 | 5549.4686 | 0 |
| 1721250000 | 5588.8729 | 54.17 | 0.98 | 5547.0591 | 5621.3183 | 5487.3944 | 0 |
| 1721163600 | 5534.7047 | 92.34 | 1.70 | 5423.3619 | 5534.7047 | 5419.9522 | 0 |
| 1721077200 | 5442.3656 | -58.09 | -1.06 | 5473.127 | 5498.2996 | 5426.6069 | 0 |
| 1720818000 | 5500.4545 | 158.83 | 2.97 | 5362.7064 | 5509.5188 | 5345.1455 | 0 |
| 1720731600 | 5341.6274 | 90.16 | 1.72 | 5252.7861 | 5342.6905 | 5240.5357 | 0 |
| 1720645200 | 5251.4636 | 14.49 | 0.28 | 5227.1929 | 5271.8315 | 5219.7991 | 0 |
| 1720558800 | 5236.973 | -65.99 | -1.24 | 5282.8064 | 5304.4407 | 5226.5415 | 0 |
| 1720472400 | 5302.9622 | 55.49 | 1.06 | 5251.207 | 5316.2679 | 5251.207 | 0 |
| 1720213200 | 5247.473 | -15.19 | -0.29 | 5295.9351 | 5316.7928 | 5244.9766 | 0 |
| 1720040400 | 5262.6613 | 70.82 | 1.36 | 5206.8492 | 5271.7416 | 5206.8492 | 0 |
| 1719954000 | 5191.8397 | -54.82 | -1.04 | 5207.7238 | 5215.0529 | 5180.689 | 0 |
| 1719867600 | 5246.6615 | 16.82 | 0.32 | 5271.0908 | 5271.0908 | 5221.6735 | 0 |
| 1719608400 | 5229.8436 | 7.6 | 0.15 | 5231.9492 | 5251.167 | 5216.0307 | 0 |
| 1719522000 | 5222.2402 | 13.77 | 0.26 | 5208.3358 | 5245.8432 | 5203.5943 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
