HSBC Developed World Sustainable Equity UCITS ETF - HSWO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.83	22.85	22.85	22.85	22.83	306
February 19, 2026	22.84	22.86	22.86	22.88	22.84	243
February 18, 2026	22.71	22.83	22.83	22.84	22.71	497
February 17, 2026	22.59	22.68	22.68	22.68	22.59	146
February 16, 2026	22.52	22.49	22.49	22.52	22.47	385
February 13, 2026	22.48	22.56	22.56	22.56	22.48	131
February 12, 2026	22.78	22.59	22.59	22.78	22.59	74
February 11, 2026	22.84	22.78	22.78	22.84	22.74	280
February 10, 2026	22.88	22.85	22.85	22.88	22.85	34
February 09, 2026	22.72	22.73	22.73	22.73	22.68	17,734
February 06, 2026	22.52	22.62	22.63	22.65	22.52	14,031
February 05, 2026	22.53	22.56	22.56	22.6	22.47	10,693
February 04, 2026	22.58	22.58	22.58	22.58	22.58	44
February 03, 2026	22.59	22.46	22.46	22.59	22.46	2,679
February 02, 2026	22.07	22.52	22.52	22.52	22.07	1,240
January 30, 2026	22.24	22.22	22.22	22.29	22.22	15,193
January 29, 2026	22.34	22.08	22.08	22.34	22.08	46,732
January 28, 2026	22.38	22.36	22.36	22.41	22.34	428
January 27, 2026	22.35	22.32	22.32	22.35	22.25	7,694
January 26, 2026	22.23	22.24	22.24	22.31	22.18	11,653
January 23, 2026	22.31	22.3	22.3	22.35	22.29	312
January 22, 2026	22.41	22.46	22.46	22.46	22.41	248
January 21, 2026	22.28	22.34	22.34	22.34	22.24	310
January 20, 2026	22.24	22.29	22.29	22.29	22.17	2,447
January 19, 2026	22.42	22.35	22.35	22.42	22.35	847
January 16, 2026	22.56	22.6	22.6	22.6	22.56	167
January 15, 2026	22.61	22.7	22.7	22.7	22.61	1,053
January 14, 2026	22.46	22.49	22.49	22.49	22.46	714
January 13, 2026	22.47	22.48	22.48	22.48	22.44	337
January 12, 2026	22.63	22.54	22.54	22.63	22.45	2,161
January 09, 2026	22.51	22.6	22.6	22.65	22.51	19
January 08, 2026	22.49	22.5	22.5	22.52	22.49	54
January 07, 2026	22.47	22.5	22.5	22.5	22.47	578
January 06, 2026	22.31	22.39	22.39	22.43	22.31	381
January 05, 2026	22.29	22.33	22.33	22.36	22.29	1,135
January 02, 2026	22.35	22.19	22.19	22.4	22.19	1,500
December 31, 2025	22.4	22.34	22.34	22.4	22.34	5
December 30, 2025	22.32	22.38	22.38	22.39	22.32	1,224
December 29, 2025	22.4	22.31	22.31	22.4	22.31	370
December 24, 2025	22.28	22.23	22.23	22.28	22.23	42
December 23, 2025	22.19	22.26	22.26	22.27	22.19	1,509
December 22, 2025	22.22	22.25	22.25	22.25	22.18	246
December 19, 2025	22.14	22.3	22.3	22.3	22.14	1,118
December 18, 2025	22.06	22.21	22.21	22.21	22.06	323
December 17, 2025	22.22	22.06	22.06	22.22	22.04	233
December 16, 2025	22.11	22.04	22.04	22.11	22.04	432
December 15, 2025	22.3	22.26	22.26	22.3	22.2	130
December 12, 2025	22.34	22.21	22.21	22.35	22.21	5,368
December 11, 2025	22.02	22.12	22.12	22.12	22.02	70
December 10, 2025	22.02	22.04	22.04	22.04	21.98	72
December 09, 2025	22.11	22.11	22.11	22.13	22.11	155
December 08, 2025	22.06	22.07	22.07	22.09	22.06	238
December 05, 2025	22.06	22.1	22.1	22.14	22.02	325
December 04, 2025	22.09	21.99	21.99	22.09	21.96	291
December 03, 2025	21.99	21.95	21.95	22	21.95	43
December 02, 2025	22.09	22.13	22.13	22.17	22.09	213
December 01, 2025	22.02	22.1	22.1	22.1	22.02	852
November 28, 2025	22.11	22.1	22.1	22.11	22.07	287
November 27, 2025	22	21.99	21.99	22.04	21.99	259
November 26, 2025	22	22.03	22.03	22.03	21.96	120

HSBC Developed World Sustainable Equity UCITS ETF (HSWO.L) LSE