iShares OMX Stockholm Capped UCITS ETF (OMXS.L) LSE
792.50
-11.5(-1.43%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
792.50
-11.5(-1.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 795.5 | 792.5 | 792.5 | 807.75 | 792.5 | 4,518 |
| March 12, 2026 | 809.5 | 804 | 804 | 811.75 | 799.47 | 36,165 |
| March 11, 2026 | 815 | 809.38 | 809.38 | 816 | 807.03 | 8,528 |
| March 10, 2026 | 812 | 821.88 | 821.88 | 826.18 | 812 | 9,413 |
| March 09, 2026 | 792.5 | 796.75 | 796.75 | 798 | 783.25 | 30,031 |
| March 06, 2026 | 829.75 | 809.5 | 809.5 | 829.75 | 803.75 | 5,473 |
| March 05, 2026 | 829 | 818 | 818 | 837 | 818 | 16,329 |
| March 04, 2026 | 820.25 | 835.75 | 835.75 | 835.75 | 815 | 6,225 |
| March 03, 2026 | 835 | 811.5 | 811.5 | 835 | 810.97 | 71,047 |
| March 02, 2026 | 851.75 | 845.5 | 845.5 | 857 | 842 | 20,528 |
| February 27, 2026 | 866.25 | 871 | 871 | 871 | 862.5 | 17,835 |
| February 26, 2026 | 860.5 | 860.5 | 860.5 | 863 | 857.73 | 4,820 |
| February 25, 2026 | 859.5 | 858.25 | 858.25 | 861.5 | 855.75 | 33,083 |
| February 24, 2026 | 850.5 | 856.5 | 856.5 | 857.25 | 846.75 | 9,276 |
| February 23, 2026 | 853.75 | 849 | 849 | 854.5 | 848.75 | 5,501 |
| February 20, 2026 | 850.47 | 852 | 0 | 857 | 848.25 | 17,771 |
| February 19, 2026 | 849.5 | 847.25 | 0 | 850.25 | 842.5 | 454 |
| February 18, 2026 | 847.5 | 847.13 | 0 | 852.97 | 847.13 | 6,733 |
| February 17, 2026 | 840 | 841.75 | 0 | 841.75 | 832.7 | 67,452 |
| February 16, 2026 | 843.5 | 841 | 0 | 845.25 | 840 | 16,718 |
| February 13, 2026 | 839.5 | 842.13 | 0 | 843.25 | 834.75 | 7,591 |
| February 12, 2026 | 856.75 | 846.25 | 0 | 856.75 | 846.25 | 18,608 |
| February 11, 2026 | 851.75 | 853 | 0 | 854.5 | 849 | 9,737 |
| February 10, 2026 | 844 | 847.75 | 0 | 852.25 | 844 | 9,955 |
| February 09, 2026 | 850.5 | 843.75 | 0 | 850.5 | 837.5 | 39,476 |
| February 06, 2026 | 827 | 839.75 | 0 | 839.75 | 826 | 3,789 |
| February 05, 2026 | 828 | 831 | 0 | 837.25 | 825.75 | 38,840 |
| February 04, 2026 | 832.5 | 831 | 0 | 841.97 | 829 | 10,249 |
| February 03, 2026 | 828.75 | 831 | 0 | 834.25 | 826.75 | 22,256 |
| February 02, 2026 | 812 | 824.88 | 0 | 826.47 | 808.5 | 25,702 |
| January 30, 2026 | 822.75 | 818.25 | 0 | 823 | 818.25 | 65,806 |
| January 29, 2026 | 827 | 821 | 0 | 829 | 819.75 | 24,473 |
| January 28, 2026 | 829 | 814.5 | 0 | 829 | 814.5 | 4,601 |
| January 27, 2026 | 822.25 | 828.5 | 0 | 828.5 | 819.42 | 4,509 |
| January 26, 2026 | 819 | 818.13 | 0 | 819.4 | 814.3 | 24,931 |
| January 23, 2026 | 819 | 812.75 | 0 | 819.75 | 812.75 | 14,063 |
| January 22, 2026 | 819.48 | 814.5 | 0 | 823.75 | 814.5 | 7,875 |
| January 21, 2026 | 800.75 | 804.25 | 0 | 807.75 | 799.16 | 28,698 |
| January 20, 2026 | 796 | 800.25 | 0 | 800.5 | 790 | 11,998 |
| January 19, 2026 | 804.25 | 796.75 | 0 | 804.25 | 796.05 | 22,585 |
| January 16, 2026 | 818.5 | 818 | 0 | 818.5 | 812.87 | 3,897 |
| January 15, 2026 | 807.75 | 814.5 | 0 | 817.48 | 807.75 | 1,942 |
| January 14, 2026 | 804 | 802.75 | 0 | 806.25 | 797.98 | 2,478 |
| January 13, 2026 | 804 | 802.75 | 0 | 805 | 797.75 | 16,319 |
| January 12, 2026 | 807.75 | 802.5 | 0 | 807.75 | 801.75 | 9,231 |
| January 09, 2026 | 803.25 | 803.38 | 0 | 803.38 | 794.5 | 26,253 |
| January 08, 2026 | 799.75 | 791.38 | 0 | 799.75 | 791 | 2,252 |
| January 07, 2026 | 796 | 800 | 0 | 800 | 784.25 | 43,118 |
| January 06, 2026 | 786.75 | 784.5 | 0 | 786.75 | 780.5 | 38,525 |
| January 05, 2026 | 781.75 | 784.38 | 0 | 784.38 | 778 | 87,921 |
| January 02, 2026 | 782.5 | 778 | 0 | 782.5 | 773.5 | 94,290 |
| December 31, 2025 | 771.5 | 777 | 0 | 779.5 | 771.5 | 541 |
| December 30, 2025 | 776.25 | 782 | 0 | 782.45 | 773.5 | 1,522 |
| December 29, 2025 | 770 | 775.5 | 0 | 776 | 769.25 | 15,943 |
| December 24, 2025 | 768 | 770.38 | 0 | 772.75 | 768 | 1,344 |
| December 23, 2025 | 767.5 | 770.38 | 0 | 770.5 | 766 | 4,909 |
| December 22, 2025 | 763.25 | 765.88 | 0 | 769.25 | 763.25 | 3,838 |
| December 19, 2025 | 762 | 766.25 | 0 | 768.25 | 760 | 4,661 |
| December 18, 2025 | 755.25 | 762.25 | 0 | 762.25 | 753.69 | 4,760 |
| December 17, 2025 | 760.5 | 753 | 0 | 760.5 | 753 | 2,635 |