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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	732	736.5	736.5	738.5	731.5	1,476
November 24, 2025	733.5	733.38	733.38	736.25	732	131
November 21, 2025	718.5	723.88	723.88	726.25	717.25	2,229
November 20, 2025	734.25	726	726	734.25	726	3,236
November 19, 2025	721	725.75	725.75	729.47	721	4,346
November 18, 2025	735.75	722.75	722.75	735.75	722	140,636
November 17, 2025	752.75	740.5	740.5	752.75	740.5	1,255
November 14, 2025	752.25	747.75	747.75	752.5	740.25	124
November 13, 2025	766.5	756.88	756.88	767.75	756.5	8,783
November 12, 2025	756	762.5	762.5	765.72	756	11,970
November 11, 2025	748.75	756.75	756.75	756.75	746.73	37,038
November 10, 2025	745.5	743.38	743.38	746.75	742	218
November 07, 2025	739.5	731.5	731.5	740	730.58	9,182
November 06, 2025	746	736.5	736.5	746	736.5	7,606
November 05, 2025	740.75	740.75	740.75	745.96	735.75	56
November 04, 2025	742.25	742	742	743.25	738.25	40,309
November 03, 2025	9,314.85	9,314.85	9,314.85	9,314.85	9,314.85	12,835
October 31, 2025	755.75	749.13	749.13	760.5	750.39	1,030
October 30, 2025	755	759.75	759.75	760.5	755	2,926
October 29, 2025	764.5	759.25	759.25	764.5	758.75	4,677
October 28, 2025	754.75	758.88	758.88	761.75	754.75	13,501
October 27, 2025	757.25	761.5	761.5	761.5	756.5	12,810
October 24, 2025	752	756.5	756.5	757.5	751.5	9,236
October 23, 2025	745.75	746.5	746.5	748.2	741	45,107
October 22, 2025	740.5	740.13	740.13	744.2	739.5	2,889
October 21, 2025	736.5	738	738	739.75	733.58	10,732
October 20, 2025	726.25	732.13	732.13	732.97	724	9,117
October 17, 2025	716.25	721.63	721.63	725.5	715.03	18,475
October 16, 2025	726	731.5	731.5	732.5	726	706
October 15, 2025	723	728	728	731.92	723	3,728
October 14, 2025	727.75	722.63	722.63	727.75	719.5	1,256
October 13, 2025	728	721.13	721.13	728	719.25	4,075
October 10, 2025	729	718.25	718.25	732.64	718.25	21,821
October 09, 2025	737	725.63	725.63	737	725.63	5,051
October 08, 2025	730.5	730.25	730.25	730.5	727.75	38
October 07, 2025	732.75	727.88	727.88	734.25	727.88	8,746
October 06, 2025	731.5	732.38	732.38	735.25	726.48	8,980
October 03, 2025	727.75	728.5	728.5	729	726.25	6,117
October 02, 2025	722.25	721.13	721.13	725.75	721.13	4,298
October 01, 2025	710.56	714.88	714.88	716	710	3,438
September 30, 2025	702.25	708.75	708.75	710	702.25	2,776
September 29, 2025	708.97	707.75	707.75	712.5	705.48	1,052
September 26, 2025	705.25	705.5	705.5	706.96	704.71	291
September 25, 2025	701.75	699.88	699.88	706.5	699.88	419
September 24, 2025	713.25	706.63	706.63	715	706.25	2,596
September 23, 2025	710	715.88	715.88	719.75	710	2,831
September 22, 2025	710	707.75	707.75	710	706.53	3,180
September 19, 2025	706	708	708	712	706	590
September 18, 2025	703.25	707.25	707.25	709.5	703.25	19,953
September 17, 2025	705.75	702.75	702.75	706.75	702.75	57,317
September 16, 2025	713.75	704.13	704.13	713.75	704.13	17,748
September 15, 2025	713.25	711.88	711.88	713.25	709.5	1,258
September 12, 2025	708.75	707.88	707.88	710	707.25	6,548

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