OMX Stockholm Utilities GI (SX65GI)
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 | 760.79431 | 0 | 0.00 | 760.79431 | 760.79431 | 760.79431 | 0 |
| 1718917200 | 760.79431 | 5.61 | 0.74 | 751.10458 | 768.24658 | 751.10458 | 0 |
| 1718744400 | 755.18469 | 10.67 | 1.43 | 753.37666 | 758.18556 | 742.34997 | 0 |
| 1718658000 | 744.51956 | -8.43 | -1.12 | 756.15308 | 761.1199 | 743.67584 | 0 |
| 1718398800 | 752.94994 | 2.06 | 0.27 | 756.98571 | 762.72837 | 746.1502 | 0 |
| 1718312400 | 750.89257 | -33.42 | -4.26 | 773.61931 | 781.64379 | 750.89257 | 0 |
| 1718226000 | 784.30798 | -23.55 | -2.92 | 805.43326 | 805.43326 | 775.39544 | 0 |
| 1718139600 | 807.86055 | -26.52 | -3.18 | 833.78635 | 833.78635 | 800.57594 | 0 |
| 1718053200 | 834.38073 | 5.97 | 0.72 | 828.86252 | 836.51706 | 823.11986 | 0 |
| 1717794000 | 828.41362 | -0.84 | -0.10 | 831.08347 | 839.66205 | 821.38808 | 0 |
| 1717707600 | 829.25191 | 0 | 0.00 | 829.25191 | 829.25191 | 829.25191 | 0 |
| 1717621200 | 829.25191 | -0.82 | -0.10 | 829.97096 | 835.06244 | 821.28422 | 0 |
| 1717534800 | 830.07209 | -18.29 | -2.16 | 844.82707 | 844.82707 | 825.69965 | 0 |
| 1717448400 | 848.35715 | -3.17 | -0.37 | 861.45094 | 866.23902 | 840.92706 | 0 |
| 1717189200 | 851.52295 | 17.89 | 2.15 | 832.95666 | 855.09874 | 832.85552 | 0 |
| 1717102800 | 833.63 | 70.71 | 9.27 | 767.11641 | 833.63 | 767.11641 | 0 |
| 1717016400 | 762.92407 | -17.71 | -2.27 | 780.40139 | 784.85143 | 762.92407 | 0 |
| 1716930000 | 780.63556 | 49.99 | 6.84 | 767.74541 | 785.92797 | 767.74541 | 0 |
| 1716584400 | 730.64743 | 13.45 | 1.88 | 713.85589 | 731.24316 | 713.85589 | 0 |
| 1716498000 | 717.19343 | -14.32 | -1.96 | 722.0064 | 724.1649 | 710.73308 | 0 |
| 1716411600 | 731.51467 | -18.83 | -2.51 | 741.10327 | 741.10327 | 721.28735 | 0 |
| 1716325200 | 750.3414 | -15.23 | -1.99 | 755.86097 | 757.3226 | 742.62034 | 0 |
| 1716238800 | 765.57152 | 9.67 | 1.28 | 758.62766 | 768.23571 | 751.85846 | 0 |
| 1715979600 | 755.89695 | -2.17 | -0.29 | 761.37081 | 764.54069 | 750.91768 | 0 |
| 1715893200 | 758.06654 | -17.78 | -2.29 | 777.82861 | 778.52548 | 756.32932 | 0 |
| 1715806800 | 775.8502 | 7.95 | 1.03 | 766.10639 | 789.31393 | 766.10639 | 0 |
| 1715720400 | 767.90333 | 18.6 | 2.48 | 737.6508 | 767.90333 | 718.49012 | 0 |
| 1715634000 | 749.30513 | 45.15 | 6.41 | 736.74893 | 749.39518 | 728.36425 | 0 |
| 1715374800 | 704.15235 | -10.17 | -1.42 | 721.31517 | 724.91178 | 704.15235 | 0 |
| 1715288400 | 714.32425 | 0 | 0.00 | 714.32425 | 714.32425 | 714.32425 | 0 |
| 1715202000 | 714.32425 | 19.01 | 2.73 | 701.25637 | 714.32425 | 698.50657 | 0 |
| 1715115600 | 695.30972 | 29.45 | 4.42 | 684.09461 | 698.13879 | 678.90274 | 0 |
| 1715029200 | 665.8554 | 2.29 | 0.35 | 664.84628 | 672.55682 | 662.79521 | 0 |
| 1714770000 | 663.56093 | -2.28 | -0.34 | 664.27059 | 666.76604 | 659.13478 | 0 |
| 1714683600 | 665.84446 | -2.02 | -0.30 | 663.50487 | 674.3426 | 657.84808 | 0 |
| 1714597200 | 667.86404 | 0 | 0.00 | 667.86404 | 667.86404 | 667.86404 | 0 |
| 1714510800 | 667.86404 | -5.03 | -0.75 | 672.98758 | 672.98758 | 661.81758 | 0 |
| 1714424400 | 672.8987 | 12.06 | 1.82 | 664.30208 | 672.8987 | 657.96844 | 0 |
| 1714165200 | 660.84128 | 17.25 | 2.68 | 651.64442 | 660.84128 | 647.90605 | 0 |
| 1714078800 | 643.59065 | -13.83 | -2.10 | 654.23141 | 660.76334 | 642.43795 | 0 |
| 1713992400 | 657.41599 | -1.18 | -0.18 | 659.06913 | 661.06548 | 656.33988 | 0 |
| 1713906000 | 658.59191 | -6.11 | -0.92 | 660.05502 | 663.68263 | 657.45975 | 0 |
| 1713819600 | 664.7027 | 1.59 | 0.24 | 661.41831 | 668.33991 | 656.08419 | 0 |
| 1713560400 | 663.11521 | 3.99 | 0.61 | 652.02314 | 666.05503 | 651.92333 | 0 |
| 1713474000 | 659.12249 | 3.65 | 0.56 | 657.36954 | 662.46025 | 651.28065 | 0 |
| 1713387600 | 655.47299 | 0.22 | 0.03 | 651.70181 | 655.47299 | 650.62569 | 0 |
| 1713301200 | 655.25148 | 4.49 | 0.69 | 652.86545 | 660.6758 | 648.25195 | 0 |
| 1713214800 | 650.75968 | -24.82 | -3.67 | 664.81077 | 667.49491 | 639.9233 | 0 |
| 1712955600 | 675.58016 | 6.46 | 0.96 | 679.00814 | 703.74108 | 667.58379 | 0 |
| 1712869200 | 669.12483 | 0.84 | 0.13 | 675.53639 | 686.91563 | 664.62208 | 0 |
| 1712782800 | 668.28252 | -17.28 | -2.52 | 688.74786 | 696.95615 | 668.28252 | 0 |
| 1712696400 | 685.56463 | -6.4 | -0.92 | 690.77704 | 692.23054 | 681.46116 | 0 |
| 1712610000 | 691.96392 | 7.1 | 1.04 | 681.10699 | 696.25743 | 681.10699 | 0 |
| 1712350800 | 684.86725 | 9.58 | 1.42 | 672.59925 | 687.64026 | 671.2018 | 0 |
| 1712264400 | 675.28339 | 4.56 | 0.68 | 669.32714 | 680.23052 | 666.56507 | 0 |
| 1712178000 | 670.72459 | 4.99 | 0.75 | 660.08919 | 673.98576 | 656.08419 | 0 |
| 1712091600 | 665.73504 | -8.24 | -1.22 | 672.05081 | 680.3357 | 660.86585 | 0 |
| 1712005200 | 673.97058 | 0 | 0.00 | 673.97058 | 673.97058 | 673.97058 | 0 |
| 1711659600 | 673.97058 | -6.81 | -1.00 | 674.78966 | 677.99612 | 669.42138 | 0 |
| 1711573200 | 680.77874 | 3.06 | 0.45 | 677.1183 | 686.10325 | 670.77373 | 0 |
| 1711486800 | 677.71721 | -4.77 | -0.70 | 684.06178 | 684.45011 | 669.23135 | 0 |
| 1711400400 | 682.48792 | 3.11 | 0.46 | 672.39001 | 689.03079 | 669.64982 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
