OMX Stockholm Chemicals GI (SX5520GI)
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 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 244.20887 | -7.09 | -2.82 | 247.03226 | 248.13828 | 240.57508 | 0 |
| 1734559200 | 251.29869 | 2.87 | 1.16 | 247.88264 | 254.67013 | 245.94335 | 0 |
| 1734472800 | 248.42813 | -3.66 | -1.45 | 252.69247 | 252.69247 | 248.33013 | 0 |
| 1734386400 | 252.0915 | 3.22 | 1.29 | 257.19119 | 258.93655 | 250.92793 | 0 |
| 1734127200 | 248.87146 | 1.01 | 0.41 | 247.18574 | 249.64718 | 245.12719 | 0 |
| 1734040800 | 247.86345 | 0.78 | 0.32 | 246.98766 | 248.15122 | 241.34247 | 0 |
| 1733954400 | 247.08358 | 0.33 | 0.13 | 245.14014 | 249.60465 | 243.47152 | 0 |
| 1733868000 | 246.75536 | 7.8 | 3.26 | 236.18315 | 248.11285 | 234.24386 | 0 |
| 1733781600 | 238.9557 | 4.21 | 1.79 | 234.74475 | 241.4021 | 233.96904 | 0 |
| 1733522400 | 234.74891 | -0.1 | -0.04 | 231.95925 | 237.55983 | 231.95925 | 0 |
| 1733436000 | 234.84483 | -0.19 | -0.08 | 234.03283 | 236.35581 | 231.10056 | 0 |
| 1733349600 | 235.0346 | 7.15 | 3.14 | 228.2767 | 238.40396 | 226.74654 | 0 |
| 1733263200 | 227.88884 | -3.74 | -1.62 | 228.1424 | 234.19463 | 226.9192 | 0 |
| 1733176800 | 231.63311 | -8.96 | -3.72 | 235.20472 | 237.45096 | 225.85571 | 0 |
| 1732917600 | 240.59426 | 27.95 | 13.14 | 215.40277 | 240.59426 | 213.75542 | 0 |
| 1732744800 | 212.64733 | 2.19 | 1.04 | 210.58878 | 213.30585 | 207.56682 | 0 |
| 1732658400 | 210.45448 | 2.29 | 1.10 | 207.23652 | 211.03627 | 203.51143 | 0 |
| 1732572000 | 208.16571 | -6.32 | -2.95 | 216.54508 | 216.73693 | 207.43045 | 0 |
| 1732312800 | 214.48653 | 4.63 | 2.21 | 210.22426 | 215.80565 | 205.54664 | 0 |
| 1732226400 | 209.85559 | 9.33 | 4.65 | 201.24185 | 210.26263 | 199.36116 | 0 |
| 1732140000 | 200.52785 | -2.31 | -1.14 | 203.61939 | 204.6338 | 200.13186 | 0 |
| 1732053600 | 202.84201 | -1.72 | -0.84 | 206.39414 | 206.39414 | 200.63569 | 0 |
| 1731967200 | 204.55854 | -4.66 | -2.23 | 209.08912 | 212.56936 | 204.41475 | 0 |
| 1731708000 | 209.22281 | -1.79 | -0.85 | 210.28441 | 213.14229 | 207.47034 | 0 |
| 1731621600 | 211.00787 | -1.93 | -0.91 | 212.52668 | 213.04118 | 209.47108 | 0 |
| 1731535200 | 212.93671 | -0.26 | -0.12 | 213.56242 | 215.93838 | 209.79124 | 0 |
| 1731448800 | 213.19171 | -8.78 | -3.95 | 218.0683 | 220.29597 | 213.19171 | 0 |
| 1731362400 | 221.96981 | -2.95 | -1.31 | 227.36091 | 227.80015 | 217.91778 | 0 |
| 1731103200 | 224.92429 | -5.66 | -2.45 | 229.70765 | 229.70765 | 223.60433 | 0 |
| 1731016800 | 230.585 | 12.2 | 5.59 | 221.88217 | 230.585 | 218.99621 | 0 |
| 1730930400 | 218.38396 | -16.4 | -6.99 | 237.80997 | 237.80997 | 218.38396 | 0 |
| 1730844000 | 234.78499 | -7.33 | -3.03 | 239.51631 | 240.67945 | 231.29558 | 0 |
| 1730757600 | 242.11315 | -1.43 | -0.59 | 240.98837 | 244.67163 | 234.05 | 0 |
| 1730494800 | 243.54061 | -5.62 | -2.26 | 249.93993 | 249.93993 | 238.84764 | 0 |
| 1730408400 | 249.16451 | 5.89 | 2.42 | 251.02636 | 251.02636 | 236.21245 | 0 |
| 1730322000 | 243.27213 | -3.21 | -1.30 | 246.48681 | 246.94915 | 239.35666 | 0 |
| 1730235600 | 246.48681 | -1.59 | -0.64 | 248.07393 | 250.51734 | 243.30632 | 0 |
| 1730149200 | 248.07393 | 3.3 | 1.35 | 246.59771 | 250.59197 | 244.85301 | 0 |
| 1729890000 | 244.7763 | 1.87 | 0.77 | 243.29801 | 246.52308 | 241.24854 | 0 |
| 1729803600 | 242.9103 | -0.07 | -0.03 | 243.91793 | 246.28256 | 241.86639 | 0 |
| 1729717200 | 242.98285 | -6.39 | -2.56 | 246.47641 | 248.56839 | 242.40128 | 0 |
| 1729630800 | 249.37593 | 1.84 | 0.74 | 247.38145 | 251.07604 | 243.3084 | 0 |
| 1729544400 | 247.5328 | -11.24 | -4.34 | 257.72836 | 257.84759 | 247.5328 | 0 |
| 1729285200 | 258.77643 | -0.54 | -0.21 | 253.62111 | 258.93193 | 250.32765 | 0 |
| 1729198800 | 259.31964 | -3.64 | -1.39 | 261.99527 | 265.83195 | 253.31011 | 0 |
| 1729112400 | 262.96454 | 2.52 | 0.97 | 261.4137 | 264.70925 | 259.28129 | 0 |
| 1729026000 | 260.44441 | 2.17 | 0.84 | 256.56938 | 263.35226 | 252.64976 | 0 |
| 1728939600 | 258.27157 | 3.25 | 1.27 | 251.99564 | 259.66484 | 251.02636 | 0 |
| 1728680400 | 255.0227 | 2.72 | 1.08 | 252.49841 | 255.0227 | 250.75371 | 0 |
| 1728594000 | 252.30664 | 5.23 | 2.12 | 245.01891 | 252.84777 | 243.46806 | 0 |
| 1728507600 | 247.07253 | 5.16 | 2.13 | 242.96113 | 247.07253 | 241.72128 | 0 |
| 1728421200 | 241.91514 | 2.06 | 0.86 | 241.83843 | 243.38719 | 238.89016 | 0 |
| 1728334800 | 239.85943 | -9.89 | -3.96 | 248.00345 | 250.32972 | 239.27787 | 0 |
| 1728075600 | 249.74816 | 1.86 | 0.75 | 247.85003 | 251.1435 | 243.77906 | 0 |
| 1727989200 | 247.88839 | 0.04 | 0.02 | 250.21466 | 250.21466 | 244.1647 | 0 |
| 1727902800 | 247.85003 | -7.67 | -3.00 | 250.87294 | 253.93419 | 246.72525 | 0 |
| 1727816400 | 255.5234 | -1.2 | -0.47 | 255.91319 | 257.92638 | 253.0437 | 0 |
| 1727730000 | 256.72696 | -10.89 | -4.07 | 268.39459 | 268.39459 | 255.01854 | 0 |
| 1727470800 | 267.61916 | -2.33 | -0.86 | 269.94628 | 269.94628 | 262.96492 | 0 |
| 1727384400 | 269.94628 | -9.31 | -3.33 | 279.25478 | 279.25478 | 264.12848 | 0 |
| 1727298000 | 279.25478 | 5.82 | 2.13 | 273.43696 | 279.25478 | 265.29204 | 0 |
| 1727211600 | 273.43696 | 2.91 | 1.08 | 274.60053 | 279.25478 | 267.61916 | 0 |
| 1727125200 | 270.52807 | 7.89 | 3.00 | 262.63766 | 270.52807 | 255.87446 | 0 |
| 1726866000 | 262.63766 | -7.89 | -2.92 | 272.78247 | 272.78247 | 262.63766 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
