OMX Stockholm Utilities GI (SX65GI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734991200 | 650.44996 | 21.55 | 3.43 | 629.22082 | 651.4835 | 628.17483 | 0 |
| 1734732000 | 628.89523 | -17.28 | -2.67 | 642.67346 | 642.67346 | 616.57865 | 0 |
| 1734645600 | 646.18001 | -10.37 | -1.58 | 652.20527 | 654.54252 | 639.88595 | 0 |
| 1734559200 | 656.55418 | 13.16 | 2.05 | 643.62804 | 662.80388 | 641.09961 | 0 |
| 1734472800 | 643.39251 | -5.64 | -0.87 | 648.22493 | 648.71953 | 641.69534 | 0 |
| 1734386400 | 649.03403 | -19.62 | -2.93 | 665.7147 | 668.97326 | 647.50588 | 0 |
| 1734127200 | 668.65741 | 0.26 | 0.04 | 668.80561 | 671.13177 | 655.02467 | 0 |
| 1734040800 | 668.40106 | 7.9 | 1.20 | 673.06583 | 684.39322 | 658.35248 | 0 |
| 1733954400 | 660.4999 | 11.75 | 1.81 | 647.07079 | 662.19706 | 641.73132 | 0 |
| 1733868000 | 648.74578 | 5.7 | 0.89 | 637.81886 | 650.18388 | 635.00919 | 0 |
| 1733781600 | 643.04475 | 5.86 | 0.92 | 632.27576 | 643.078 | 629.06154 | 0 |
| 1733522400 | 637.18715 | 1.01 | 0.16 | 640.21018 | 642.54743 | 632.89367 | 0 |
| 1733436000 | 636.17577 | -10.54 | -1.63 | 644.33465 | 644.33465 | 632.33255 | 0 |
| 1733349600 | 646.71759 | 7.34 | 1.15 | 647.81902 | 647.81902 | 639.33457 | 0 |
| 1733263200 | 639.38027 | 2.17 | 0.34 | 649.71009 | 651.02624 | 635.37911 | 0 |
| 1733176800 | 637.21068 | 2.97 | 0.47 | 646.02344 | 648.64329 | 636.49163 | 0 |
| 1732917600 | 634.24308 | -3.44 | -0.54 | 647.23844 | 652.4089 | 634.24308 | 0 |
| 1732744800 | 637.68447 | -6.04 | -0.94 | 653.02817 | 653.02817 | 635.21282 | 0 |
| 1732658400 | 643.72081 | -20.04 | -3.02 | 664.56893 | 666.26609 | 643.72081 | 0 |
| 1732572000 | 663.75983 | 14.5 | 2.23 | 650.76853 | 666.33397 | 646.92395 | 0 |
| 1732312800 | 649.26391 | 8.23 | 1.28 | 643.64455 | 652.15255 | 641.10368 | 0 |
| 1732226400 | 641.03716 | 3.63 | 0.57 | 637.75642 | 645.56753 | 633.34936 | 0 |
| 1732140000 | 637.4073 | -5.9 | -0.92 | 647.46696 | 649.19875 | 634.84561 | 0 |
| 1732053600 | 643.30925 | -11.14 | -1.70 | 666.73422 | 666.83536 | 633.95754 | 0 |
| 1731967200 | 654.44817 | -12.21 | -1.83 | 664.63387 | 666.45434 | 651.39188 | 0 |
| 1731708000 | 666.65662 | 5.12 | 0.77 | 663.26229 | 670.7021 | 655.46091 | 0 |
| 1731621600 | 661.5416 | 15.71 | 2.43 | 643.24409 | 665.47623 | 640.64778 | 0 |
| 1731535200 | 645.83068 | 1.57 | 0.24 | 649.66281 | 651.28101 | 642.99883 | 0 |
| 1731448800 | 644.25681 | -7.25 | -1.11 | 646.75064 | 656.51663 | 639.92873 | 0 |
| 1731362400 | 651.5041 | -8.27 | -1.25 | 672.70133 | 674.31953 | 650.31262 | 0 |
| 1731103200 | 659.77656 | 7.24 | 1.11 | 655.83354 | 668.67801 | 652.69829 | 0 |
| 1731016800 | 652.539 | -25.3 | -3.73 | 675.89338 | 679.44564 | 646.78254 | 0 |
| 1730930400 | 677.83445 | 1.12 | 0.17 | 661.44746 | 683.60629 | 657.83151 | 0 |
| 1730844000 | 676.70949 | -1.7 | -0.25 | 668.46758 | 683.14416 | 665.65926 | 0 |
| 1730757600 | 678.41367 | 0.4 | 0.06 | 680.04431 | 699.07331 | 671.71506 | 0 |
| 1730494800 | 678.01183 | -2.61 | -0.38 | 679.20467 | 689.98339 | 674.69647 | 0 |
| 1730408400 | 680.62059 | -7.75 | -1.13 | 684.03845 | 691.46855 | 669.64797 | 0 |
| 1730322000 | 688.36655 | 29.79 | 4.52 | 658.57557 | 688.36655 | 656.76618 | 0 |
| 1730235600 | 658.57557 | -8.62 | -1.29 | 667.70147 | 673.36516 | 655.24776 | 0 |
| 1730149200 | 667.19578 | -4.45 | -0.66 | 669.42215 | 672.65856 | 663.69059 | 0 |
| 1729890000 | 671.64719 | -4.86 | -0.72 | 672.07527 | 681.32448 | 671.64719 | 0 |
| 1729803600 | 676.5045 | -5.66 | -0.83 | 686.31483 | 691.0572 | 676.11104 | 0 |
| 1729717200 | 682.1682 | 2.74 | 0.40 | 674.98744 | 689.33923 | 672.62802 | 0 |
| 1729630800 | 679.42776 | -1.97 | -0.29 | 684.42784 | 688.95821 | 673.18914 | 0 |
| 1729544400 | 681.39371 | -0.81 | -0.12 | 697.47321 | 697.47321 | 678.05346 | 0 |
| 1729285200 | 682.20146 | 4.18 | 0.62 | 681.23171 | 687.31376 | 675.32275 | 0 |
| 1729198800 | 678.01884 | -12.59 | -1.82 | 699.10657 | 699.10657 | 674.47903 | 0 |
| 1729112400 | 690.61102 | -7.89 | -1.13 | 685.32835 | 698.4554 | 685.32835 | 0 |
| 1729026000 | 698.5011 | -5.96 | -0.85 | 706.90388 | 708.42094 | 694.13975 | 0 |
| 1728939600 | 704.46549 | 0.74 | 0.11 | 703.31972 | 710.08348 | 698.36399 | 0 |
| 1728680400 | 703.72427 | -0.53 | -0.07 | 706.56721 | 711.50213 | 700.45326 | 0 |
| 1728594000 | 704.25077 | -16.24 | -2.25 | 720.91899 | 720.91899 | 701.99249 | 0 |
| 1728507600 | 720.49227 | 3.91 | 0.55 | 717.29049 | 723.76465 | 713.36695 | 0 |
| 1728421200 | 716.58253 | -12.54 | -1.72 | 730.9454 | 732.96815 | 716.58253 | 0 |
| 1728334800 | 729.12493 | -7.83 | -1.06 | 727.72982 | 734.95764 | 726.06727 | 0 |
| 1728075600 | 736.9555 | 4.08 | 0.56 | 733.90056 | 744.00186 | 728.75228 | 0 |
| 1727989200 | 732.8781 | -1.62 | -0.22 | 736.13667 | 736.13667 | 721.51473 | 0 |
| 1727902800 | 734.4963 | -8.32 | -1.12 | 748.81347 | 752.39762 | 734.4963 | 0 |
| 1727816400 | 742.81174 | -10.76 | -1.43 | 748.28561 | 753.71377 | 740.50775 | 0 |
| 1727730000 | 753.56828 | -6.89 | -0.91 | 770.45824 | 771.99883 | 749.89272 | 0 |
| 1727470800 | 760.45672 | -12.37 | -1.60 | 774.14489 | 780.12444 | 759.99538 | 0 |
| 1727384400 | 772.8301 | 18.53 | 2.46 | 759.30959 | 783.94413 | 759.30959 | 0 |
| 1727298000 | 754.29706 | -7.52 | -0.99 | 760.19765 | 762.83967 | 751.9252 | 0 |
| 1727211600 | 761.81585 | 4.17 | 0.55 | 763.93974 | 773.23465 | 761.81585 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
