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

789.50

-11(-1.37%)

Updated at April 02 04:35PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	783.75	789.5	789.5	797.25	780.5	12,622
April 01, 2026	796.5	800.5	800.5	800.5	792.03	4,575
March 31, 2026	762	769	769	775	760	175,874
March 30, 2026	758.5	760.25	760.25	761.5	751.5	3,953
March 27, 2026	762	755.25	755.25	763.25	751.63	46,794
March 26, 2026	770.75	761.5	761.5	770.75	761.5	15,227
March 25, 2026	775.25	765.63	765.63	778.25	765.63	38,337
March 24, 2026	757.75	756.75	756.75	758	750.25	16,674
March 23, 2026	733.25	754.75	754.75	771.72	727.75	49,623
March 20, 2026	773.5	749.25	749.25	773.5	749.25	20,019
March 19, 2026	781.75	760.25	760.25	781.75	760.25	16,324
March 18, 2026	804	790	790	807.75	790	13,867
March 17, 2026	796	800	800	805.75	794.25	472
March 16, 2026	791.5	794.25	794.25	799.75	788.5	135,245
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