iShares OMX Stockholm Capped UCITS ETF - OMXS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	694.5	688.25	688.25	694.5	686	2,068
August 15, 2025	694	690.88	690.88	694	690	2,735
August 14, 2025	688.75	687.5	687.5	688.75	684.5	124
August 13, 2025	685.25	685.88	685.88	691.25	683.77	796
August 12, 2025	685.75	687.63	687.63	687.63	681.16	1,135
August 11, 2025	693.25	682.25	682.25	693.25	681.5	1,314
August 08, 2025	689.75	689.13	689.13	691	686.27	2,288
August 07, 2025	684.75	687.13	687.13	689.5	684.75	2,760
August 06, 2025	678.5	681	681	686.75	678.5	5,329
August 05, 2025	681	681.13	681.13	683.5	679.25	6,064
August 04, 2025	681	678	678	681	675	6,297
August 01, 2025	677.5	673.25	673.25	677.5	670.75	18,929
July 31, 2025	695.5	681.5	681.5	695.5	681.5	47,695
July 30, 2025	684.75	687.75	687.75	694.5	684.75	32,167
July 29, 2025	691	689.88	689.88	695.5	689.5	6,597
July 28, 2025	703	690	690	707.5	688.78	4,422
July 25, 2025	695.25	697.25	697.25	697.75	689.75	36,967
July 24, 2025	690	692	692	697.5	690	1,620
July 23, 2025	687	687.38	687.38	692.25	683.25	17,078
July 22, 2025	678.25	676.38	676.38	678.25	673.65	1,240
July 21, 2025	675.75	679	679	679	675.49	858
July 18, 2025	681	673.25	673.25	684.25	673.25	5,183
July 17, 2025	669.25	675.25	675.25	678	668.75	5,184
July 16, 2025	670.5	667.5	667.5	670.5	666.25	5,506
July 15, 2025	680	673.75	673.75	681.75	673.75	9,590
July 14, 2025	677.25	677.5	677.5	677.75	674.34	1,245
July 11, 2025	684.25	682.25	682.25	687.5	682.25	1,539
July 10, 2025	681.25	686.25	686.25	689.5	680.92	43,845
July 09, 2025	678.1	678.13	678.13	679	677.87	184
July 08, 2025	672.25	673.38	673.38	673.38	670.25	11,445
July 07, 2025	670	671.75	671.75	673.5	670	3,221
July 04, 2025	669.75	668.5	668.5	669.75	664.65	888
July 03, 2025	673.5	670.75	670.75	675	670.75	553
July 02, 2025	665.5	672	672	672	664.85	1,241
July 01, 2025	665.5	662.38	662.38	665.5	659.88	1,728
June 30, 2025	674	662.25	662.25	674	660.5	3,560
June 27, 2025	658.25	668.75	668.75	668.75	658.25	37
June 26, 2025	654.41	651.75	651.75	656	650.28	127,690
June 25, 2025	659	653.63	653.63	659	653.49	793
June 24, 2025	662.75	655.75	655.75	666.25	653.51	5,244
June 23, 2025	643.25	643.75	643.75	651.75	643.25	59,403
June 20, 2025	657.25	651	651	657.25	651	2,337
June 19, 2025	647.25	650.13	650.13	654.75	647.25	9,712
June 18, 2025	663.25	656.63	656.63	663.25	655.24	568
June 17, 2025	666.75	661.13	661.13	666.75	660.25	45,451
June 16, 2025	662.25	666.75	666.75	668.48	661.25	25,574
June 13, 2025	657	658.5	658.5	661	656	790
June 12, 2025	664.75	667.5	667.5	670.97	664.5	17,664
June 11, 2025	676.25	666	666	676.25	666	613,672
June 10, 2025	674.5	670	670	674.5	668.75	3,182
June 09, 2025	672.5	668.63	668.63	673	667.78	24,470
June 06, 2025	670.5	669.25	669.25	670.51	668.25	1,128
June 05, 2025	665	669	669	671.75	665	11,499
June 04, 2025	663.25	666.25	666.25	667.5	663.25	5,976
June 03, 2025	668.25	658.25	658.25	668.25	656.19	14,076
June 02, 2025	659.5	663.13	663.13	668.5	659	17,220
May 30, 2025	666.75	664.75	664.75	668.31	664	8,233
May 29, 2025	669.5	667.38	667.38	669.5	666.75	37,501
May 28, 2025	668	662.75	662.75	668	662.75	24
May 27, 2025	668.5	665.75	665.75	672.37	663	21,925

iShares OMX Stockholm Capped UCITS ETF (OMXS.L) LSE