OMX Stockholm Construction and Materials GI (SX5010GI)
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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 5232.1461 | -74.9 | -1.41 | 5281.2749 | 5290.2402 | 5230.8745 | 0 |
| 1719262800 | 5307.0498 | -16.23 | -0.30 | 5247.2311 | 5311.8354 | 5247.2311 | 0 |
| 1719003600 | 5323.2787 | 0 | 0.00 | 5323.2787 | 5323.2787 | 5323.2787 | 0 |
| 1718917200 | 5323.2787 | -1.64 | -0.03 | 5303.108 | 5336.6638 | 5299.1869 | 0 |
| 1718744400 | 5324.9194 | -2.33 | -0.04 | 5364.921 | 5364.921 | 5287.7801 | 0 |
| 1718658000 | 5327.2469 | 4.49 | 0.08 | 5349.7798 | 5373.0606 | 5267.4758 | 0 |
| 1718398800 | 5322.7581 | -106.26 | -1.96 | 5397.186 | 5397.186 | 5316.035 | 0 |
| 1718312400 | 5429.0229 | -117.87 | -2.12 | 5532.5923 | 5546.3233 | 5428.6138 | 0 |
| 1718226000 | 5546.894 | 125.48 | 2.31 | 5448.2406 | 5554.3406 | 5432.1872 | 0 |
| 1718139600 | 5421.419 | 28.63 | 0.53 | 5413.5573 | 5453.3999 | 5409.1253 | 0 |
| 1718053200 | 5392.7914 | -23.46 | -0.43 | 5388.9122 | 5402.8806 | 5342.1132 | 0 |
| 1717794000 | 5416.2522 | -0.88 | -0.02 | 5412.8765 | 5422.5926 | 5361.4781 | 0 |
| 1717707600 | 5417.1322 | 0 | 0.00 | 5417.1322 | 5417.1322 | 5417.1322 | 0 |
| 1717621200 | 5417.1322 | 26.44 | 0.49 | 5409.5516 | 5423.0712 | 5390.9471 | 0 |
| 1717534800 | 5390.6953 | -73.82 | -1.35 | 5439.0617 | 5444.1597 | 5379.3018 | 0 |
| 1717448400 | 5464.5135 | 19.63 | 0.36 | 5504.2086 | 5526.6937 | 5445.1762 | 0 |
| 1717189200 | 5444.8801 | 3.89 | 0.07 | 5433.6533 | 5463.9976 | 5411.0595 | 0 |
| 1717102800 | 5440.9905 | 45.35 | 0.84 | 5360.2694 | 5451.1058 | 5350.2204 | 0 |
| 1717016400 | 5395.6391 | -96.71 | -1.76 | 5463.1348 | 5475.0304 | 5395.6391 | 0 |
| 1716930000 | 5492.3518 | -27.01 | -0.49 | 5527.6414 | 5545.0665 | 5479.5882 | 0 |
| 1716584400 | 5519.3585 | -1.73 | -0.03 | 5468.6087 | 5525.1209 | 5468.3767 | 0 |
| 1716498000 | 5521.0895 | 0.38 | 0.01 | 5548.3176 | 5549.4858 | 5499.7089 | 0 |
| 1716411600 | 5520.7047 | 23.47 | 0.43 | 5472.8275 | 5520.9516 | 5468.1197 | 0 |
| 1716325200 | 5497.2332 | -33.43 | -0.60 | 5520.5604 | 5532.6006 | 5470.6283 | 0 |
| 1716238800 | 5530.6674 | 52.19 | 0.95 | 5504.9417 | 5542.3695 | 5489.8393 | 0 |
| 1715979600 | 5478.4794 | -108.07 | -1.93 | 5542.2359 | 5545.0255 | 5477.5024 | 0 |
| 1715893200 | 5586.5459 | 85.19 | 1.55 | 5576.1483 | 5598.1613 | 5532.7647 | 0 |
| 1715806800 | 5501.36 | 11.55 | 0.21 | 5530.3457 | 5560.5982 | 5482.9708 | 0 |
| 1715720400 | 5489.8125 | 27.07 | 0.50 | 5490.179 | 5501.9819 | 5432.9597 | 0 |
| 1715634000 | 5462.7448 | -19.29 | -0.35 | 5473.0213 | 5482.064 | 5453.1934 | 0 |
| 1715374800 | 5482.0308 | 135.76 | 2.54 | 5410.7371 | 5511.3482 | 5410.7371 | 0 |
| 1715288400 | 5346.2683 | 0 | 0.00 | 5346.2683 | 5346.2683 | 5346.2683 | 0 |
| 1715202000 | 5346.2683 | 11.88 | 0.22 | 5314.1533 | 5362.9188 | 5309.9654 | 0 |
| 1715115600 | 5334.3876 | 77.76 | 1.48 | 5267.9344 | 5334.3876 | 5256.1635 | 0 |
| 1715029200 | 5256.6276 | 52.21 | 1.00 | 5207.4401 | 5256.6276 | 5195.689 | 0 |
| 1714770000 | 5204.4214 | 79.63 | 1.55 | 5130.4716 | 5229.6509 | 5128.1052 | 0 |
| 1714683600 | 5124.7896 | -44 | -0.85 | 5148.2643 | 5148.2643 | 5099.0675 | 0 |
| 1714597200 | 5168.79 | 0 | 0.00 | 5168.79 | 5168.79 | 5168.79 | 0 |
| 1714510800 | 5168.79 | -23.17 | -0.45 | 5172.455 | 5176.4948 | 5145.5279 | 0 |
| 1714424400 | 5191.9617 | 34.84 | 0.68 | 5177.2491 | 5200.0315 | 5166.6716 | 0 |
| 1714165200 | 5157.1211 | 109.68 | 2.17 | 5101.7577 | 5181.2682 | 5100.7808 | 0 |
| 1714078800 | 5047.4428 | -79.8 | -1.56 | 5104.2899 | 5129.1896 | 4994.3122 | 0 |
| 1713992400 | 5127.2416 | -52.96 | -1.02 | 5161.7644 | 5187.3322 | 5115.944 | 0 |
| 1713906000 | 5180.2029 | 100.58 | 1.98 | 5112.5057 | 5180.2029 | 5108.9833 | 0 |
| 1713819600 | 5079.6243 | 31.99 | 0.63 | 5091.2837 | 5092.6831 | 5048.64 | 0 |
| 1713560400 | 5047.6307 | -4.06 | -0.08 | 4994.251 | 5047.6307 | 4981.1974 | 0 |
| 1713474000 | 5051.6884 | -23.62 | -0.47 | 5079.1328 | 5089.6082 | 5006.4034 | 0 |
| 1713387600 | 5075.307 | -8.77 | -0.17 | 5074.7045 | 5126.0382 | 5066.9251 | 0 |
| 1713301200 | 5084.0805 | -84.75 | -1.64 | 5091.4201 | 5116.9195 | 5065.1332 | 0 |
| 1713214800 | 5168.835 | 33.01 | 0.64 | 5150.7608 | 5231.1544 | 5146.4129 | 0 |
| 1712955600 | 5135.8288 | -24.93 | -0.48 | 5231.155 | 5243.9757 | 5118.1908 | 0 |
| 1712869200 | 5160.7632 | 4.56 | 0.09 | 5165.1168 | 5179.0773 | 5096.7545 | 0 |
| 1712782800 | 5156.2043 | 12.64 | 0.25 | 5203.2691 | 5242.359 | 5110.3835 | 0 |
| 1712696400 | 5143.5662 | -17.74 | -0.34 | 5145.2068 | 5167.5522 | 5125.1678 | 0 |
| 1712610000 | 5161.3099 | 29.16 | 0.57 | 5132.0049 | 5182.2173 | 5124.1583 | 0 |
| 1712350800 | 5132.1499 | -64.47 | -1.24 | 5132.994 | 5134.4488 | 5106.2342 | 0 |
| 1712264400 | 5196.6223 | -1.27 | -0.02 | 5170.7443 | 5209.088 | 5169.0134 | 0 |
| 1712178000 | 5197.8929 | 20.88 | 0.40 | 5187.21 | 5197.8929 | 5149.8894 | 0 |
| 1712091600 | 5177.0113 | -58.46 | -1.12 | 5247.1644 | 5272.9012 | 5171.7522 | 0 |
| 1712005200 | 5235.4727 | 0 | 0.00 | 5235.4727 | 5235.4727 | 5235.4727 | 0 |
| 1711659600 | 5235.4727 | -11.94 | -0.23 | 5241.3692 | 5273.7136 | 5235.4727 | 0 |
| 1711573200 | 5247.4095 | -26.8 | -0.51 | 5268.1652 | 5283.6346 | 5228.1318 | 0 |
| 1711486800 | 5274.208 | 47.14 | 0.90 | 5214.427 | 5288.0096 | 5194.1236 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
