Omx Stckhlm Cp (OMXS)
LSE
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 644.25 | -12.75 | -1.94 | 650.25 | 651.25 | 643.875 | 4408 |
| 1720801800 | 657 | 10.13 | 1.57 | 646.25 | 657 | 646 | 12190 |
| 1720715400 | 646.875 | 6.38 | 1.00 | 642.5 | 651.875 | 639.125 | 17875 |
| 1720629000 | 640.5 | 4.25 | 0.67 | 637.25 | 642.375 | 637.25 | 18474 |
| 1720542600 | 636.25 | -6.88 | -1.07 | 640.75 | 644.25 | 636.25 | 23362 |
| 1720456200 | 643.125 | -3.13 | -0.48 | 644.25 | 648.375 | 641.375 | 13685 |
| 1720197000 | 646.25 | -3.75 | -0.58 | 652.5 | 653.625 | 643.875 | 33156 |
| 1720110600 | 650 | 1.38 | 0.21 | 650.25 | 652.875 | 648.5 | 42176 |
| 1720024200 | 648.625 | 7.88 | 1.23 | 645 | 649.875 | 643.75 | 56237 |
| 1719937800 | 640.75 | -6.63 | -1.02 | 644.75 | 645.75 | 637.625 | 20676 |
| 1719851400 | 647.375 | -1.38 | -0.21 | 650 | 652.875 | 644.875 | 29669 |
| 1719592200 | 648.75 | 10 | 1.57 | 644 | 648.75 | 641.25 | 50913 |
| 1719505800 | 638.75 | -6.5 | -1.01 | 642.5 | 647 | 638.75 | 64629 |
| 1719419400 | 645.25 | -0.5 | -0.08 | 649.5 | 653.25 | 641.375 | 12014 |
| 1719333000 | 645.75 | -10.88 | -1.66 | 652.5 | 653.5 | 644.75 | 17139 |
| 1719246600 | 656.625 | 10.63 | 1.64 | 646.25 | 657.75 | 646.25 | 22310 |
| 1718987400 | 646 | -7 | -1.07 | 650.75 | 658.625 | 643.5 | 92758 |
| 1718901000 | 653 | 6.75 | 1.04 | 644.75 | 664.25 | 644.75 | 44346 |
| 1718814600 | 646.25 | -3.38 | -0.52 | 650.5 | 650.5 | 645.375 | 30281 |
| 1718728200 | 649.625 | 5.13 | 0.80 | 650.5 | 650.5 | 643.375 | 15384 |
| 1718641800 | 644.5 | 0.63 | 0.10 | 644.25 | 649.875 | 640 | 30538 |
| 1718382600 | 643.875 | -6.38 | -0.98 | 650.25 | 652.875 | 640.5 | 32474 |
| 1718296200 | 650.25 | -19.63 | -2.93 | 666 | 666.75 | 650.25 | 17114 |
| 1718209800 | 669.875 | 16.88 | 2.58 | 650.75 | 670.875 | 647 | 17343 |
| 1718123400 | 653 | -0.63 | -0.10 | 657.75 | 659.5 | 648.25 | 48320 |
| 1718037000 | 653.625 | -2.88 | -0.44 | 649.75 | 653.625 | 647.75 | 42990 |
| 1717777800 | 656.5 | -10 | -1.50 | 662 | 666 | 649.75 | 9815 |
| 1717691400 | 666.5 | 6.13 | 0.93 | 668.25 | 669.875 | 652.875 | 106614 |
| 1717605000 | 660.375 | 8 | 1.23 | 657.75 | 661.375 | 657.125 | 41336 |
| 1717518600 | 652.375 | -7.88 | -1.19 | 655.25 | 658.375 | 650.75 | 23809 |
| 1717432200 | 660.25 | 6 | 0.92 | 658.75 | 662.625 | 641.5 | 240541 |
| 1717173000 | 654.25 | 6.5 | 1.00 | 645.75 | 656 | 645.75 | 13371 |
| 1717086600 | 647.75 | 4.5 | 0.70 | 640 | 652.125 | 634.25 | 12015 |
| 1717000200 | 643.25 | -11.25 | -1.72 | 654 | 654 | 641.875 | 82001 |
| 1716913800 | 654.5 | 1.75 | 0.27 | 662.25 | 662.25 | 652.25 | 50354 |
| 1716568200 | 652.75 | 0.13 | 0.02 | 646 | 653.5 | 645.5 | 29350 |
| 1716481800 | 652.625 | -0.38 | -0.06 | 652.25 | 657.625 | 651.75 | 27380 |
| 1716395400 | 653 | -0.88 | -0.13 | 652 | 653.875 | 650.875 | 86819 |
| 1716309000 | 653.875 | -1.5 | -0.23 | 652 | 656 | 652 | 33321 |
| 1716222600 | 655.375 | 5.88 | 0.90 | 651 | 655.375 | 649.375 | 39791 |
| 1715963400 | 649.5 | -3.5 | -0.54 | 644.5 | 649.5 | 643.875 | 47819 |
| 1715877000 | 653 | -1.88 | -0.29 | 653.25 | 656.75 | 649.5 | 181495 |
| 1715790600 | 654.875 | 5.75 | 0.89 | 654 | 656.625 | 647.5 | 23745 |
| 1715704200 | 649.125 | 1.88 | 0.29 | 644.75 | 649.375 | 644.625 | 65049 |
| 1715617800 | 647.25 | -4 | -0.61 | 648.5 | 649.375 | 645.5 | 130557 |
| 1715358600 | 651.25 | 9.25 | 1.44 | 645 | 653.125 | 642.25 | 327838 |
| 1715272200 | 642 | 3.5 | 0.55 | 634.5 | 644.5 | 634.5 | 14727 |
| 1715185800 | 638.5 | -1.63 | -0.25 | 635.25 | 642.625 | 635.25 | 11832 |
| 1715099400 | 640.125 | 13.13 | 2.09 | 632.25 | 640.25 | 631.25 | 13081 |
| 1714753800 | 627 | 7.38 | 1.19 | 620.75 | 629.375 | 610.875 | 19670 |
| 1714667400 | 619.625 | 2 | 0.32 | 622.5 | 622.5 | 610.125 | 277927 |
| 1714581000 | 617.625 | 2.25 | 0.37 | 614.5 | 618.75 | 611.5 | 15990 |
| 1714494600 | 615.375 | -7.13 | -1.14 | 623.75 | 623.75 | 614.75 | 7685 |
| 1714408200 | 622.5 | 2.25 | 0.36 | 624.25 | 624.875 | 620.75 | 3906 |
| 1714149000 | 620.25 | 8.5 | 1.39 | 619.25 | 622 | 617 | 7556 |
| 1714062600 | 611.75 | -10.13 | -1.63 | 619.75 | 621.125 | 606.75 | 5331 |
| 1713976200 | 621.875 | -4.75 | -0.76 | 627.25 | 627.25 | 620.25 | 6581 |
| 1713889800 | 626.625 | 8.75 | 1.42 | 618.75 | 626.75 | 618.75 | 14155 |
| 1713803400 | 617.875 | 5.5 | 0.90 | 620 | 621.625 | 615.25 | 7228 |
| 1713544200 | 612.375 | -0.38 | -0.06 | 603.25 | 612.875 | 602.5 | 5625 |
| 1713457800 | 612.75 | 4.75 | 0.78 | 614 | 615.875 | 607.375 | 16282 |
| 1713371400 | 608 | -1.13 | -0.18 | 608 | 608 | 608 | 9 |
| 1713285000 | 609.125 | -11.13 | -1.79 | 614 | 614 | 606.25 | 11385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
