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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	850.47	852	852	857	848.25	17,771
February 19, 2026	849.5	847.25	847.25	850.25	842.5	454
February 18, 2026	847.5	847.13	847.13	852.97	847.13	6,733
February 17, 2026	840	841.75	841.75	841.75	832.7	67,452
February 16, 2026	843.5	841	841	845.25	840	16,718
February 13, 2026	839.5	842.13	842.13	843.25	834.75	7,591
February 12, 2026	856.75	846.25	846.25	856.75	846.25	18,608
February 11, 2026	851.75	853	853	854.5	849	9,737
February 10, 2026	844	847.75	847.75	852.25	844	9,955
February 09, 2026	850.5	843.75	843.75	850.5	837.5	39,476
February 06, 2026	827	839.75	839.75	839.75	826	3,789
February 05, 2026	828	831	831	837.25	825.75	38,840
February 04, 2026	832.5	831	831	841.97	829	10,249
February 03, 2026	828.75	831	831	834.25	826.75	22,256
February 02, 2026	812	824.88	824.88	826.47	808.5	25,702
January 30, 2026	822.75	818.25	818.25	823	818.25	65,806
January 29, 2026	827	821	821	829	819.75	24,473
January 28, 2026	829	814.5	814.5	829	814.5	4,601
January 27, 2026	822.25	828.5	828.5	828.5	819.42	4,509
January 26, 2026	819	818.13	818.13	819.4	814.3	24,931
January 23, 2026	819	812.75	812.75	819.75	812.75	14,063
January 22, 2026	819.48	814.5	814.5	823.75	814.5	7,875
January 21, 2026	800.75	804.25	804.25	807.75	799.16	28,698
January 20, 2026	796	800.25	800.25	800.5	790	11,998
January 19, 2026	804.25	796.75	796.75	804.25	796.05	22,585
January 16, 2026	818.5	818	818	818.5	812.87	3,897
January 15, 2026	807.75	814.5	814.5	817.48	807.75	1,942
January 14, 2026	804	802.75	802.75	806.25	797.98	2,478
January 13, 2026	804	802.75	802.75	805	797.75	16,319
January 12, 2026	807.75	802.5	802.5	807.75	801.75	9,231
January 09, 2026	803.25	803.38	803.38	803.38	794.5	26,253
January 08, 2026	799.75	791.38	791.38	799.75	791	2,252
January 07, 2026	796	800	800	800	784.25	43,118
January 06, 2026	786.75	784.5	784.5	786.75	780.5	38,525
January 05, 2026	781.75	784.38	784.38	784.38	778	87,921
January 02, 2026	782.5	778	778	782.5	773.5	94,290
December 31, 2025	771.5	777	777	779.5	771.5	541
December 30, 2025	776.25	782	782	782.45	773.5	1,522
December 29, 2025	770	775.5	775.5	776	769.25	15,943
December 24, 2025	768	770.38	770.38	772.75	768	1,344
December 23, 2025	767.5	770.38	770.38	770.5	766	4,909
December 22, 2025	763.25	765.88	765.88	769.25	763.25	3,838
December 19, 2025	762	766.25	766.25	768.25	760	4,661
December 18, 2025	755.25	762.25	762.25	762.25	753.69	4,760
December 17, 2025	760.5	753	753	760.5	753	2,635
December 16, 2025	761.75	755	755	761.75	755	4,208
December 15, 2025	769	764.63	764.63	769	763.25	5,581
December 12, 2025	766	762.88	762.88	771.51	762.5	1,336
December 11, 2025	761	764.75	764.75	765	760.75	682
December 10, 2025	754.64	759.13	759.13	759.13	754.64	3,585
December 09, 2025	759.75	756.38	756.38	759.75	755.7	636
December 08, 2025	760.5	754.75	754.75	760.5	754.75	10,088
December 05, 2025	756.5	756.75	756.75	760.37	755.25	16,605
December 04, 2025	753.25	751.25	751.25	755.9	751.25	16,212
December 03, 2025	751	750	750	755	745.5	93,535
December 02, 2025	751.25	750.88	750.88	752.62	750	659
December 01, 2025	753	751.25	751.25	754	747	14,831
November 28, 2025	750	749.75	749.75	751.97	747.25	16,409
November 27, 2025	746.75	747.88	747.88	749.48	746.75	1,011
November 26, 2025	744.75	746	746	746	741.33	8,087

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