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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	21.75	21.83	21.83	21.83	21.75	462
November 24, 2025	21.73	21.84	21.84	21.84	21.73	452
November 21, 2025	21.56	21.63	21.63	21.63	21.56	1,179
November 20, 2025	21.96	21.8	21.8	21.96	21.8	95
November 19, 2025	21.8	21.72	21.72	21.85	21.72	1,204
November 18, 2025	21.59	21.64	21.64	21.64	21.55	132
November 17, 2025	22.04	21.97	21.97	22.04	21.93	1,814
November 14, 2025	22	22.13	22.13	22.13	22	22
November 13, 2025	22.27	22.17	22.17	22.29	22.17	217
November 12, 2025	22.37	22.32	22.32	22.37	22.29	696
November 11, 2025	22.05	22.04	22.04	22.07	22.02	1,291
November 10, 2025	21.89	21.88	21.88	21.96	21.88	2,355
November 07, 2025	21.75	21.59	21.59	21.75	21.59	358
November 06, 2025	22.05	21.81	21.81	22.05	21.81	638
November 05, 2025	22.1	22.08	22.08	22.12	22.08	282
November 04, 2025	21.93	22.08	22.08	22.1	21.93	83
November 03, 2025	22.14	22.01	22.01	22.2	21.98	981
October 31, 2025	22.13	22.06	22.06	22.14	22.06	463
October 30, 2025	22.11	22.18	22.18	22.18	22.11	1,629
October 29, 2025	22.2	22.11	22.11	22.2	22.11	84
October 28, 2025	22.08	22.09	22.09	22.1	22.08	95
October 27, 2025	21.88	21.9	21.9	21.92	21.88	397
October 24, 2025	21.68	21.78	21.78	21.78	21.66	4,314
October 23, 2025	21.59	21.64	21.64	21.64	21.59	295
October 22, 2025	21.64	21.55	21.55	21.66	21.55	3,195
October 21, 2025	21.54	21.59	21.59	21.59	21.54	289
October 20, 2025	21.39	21.5	21.5	21.5	21.39	971

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