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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	712.25	709	709	712.25	702.75	16,579
September 10, 2025	709.75	707.88	707.88	709.75	706.5	173,952
September 09, 2025	708	704.38	704.38	708	704.38	356
September 08, 2025	704.25	708.13	708.13	708.13	703.97	956
September 05, 2025	701.75	704.25	704.25	708	701.35	3,357
September 04, 2025	697.75	694.63	694.63	697.75	693.75	869
September 03, 2025	693	695.25	695.25	698.5	693	1,765
September 02, 2025	706.75	691.63	691.63	706.75	691.25	6,832
September 01, 2025	700.75	702.75	702.75	705.25	699.5	23,051
August 29, 2025	700.75	696.63	696.63	701.25	696.63	523
August 28, 2025	701.98	703.5	703.5	703.5	700.5	13,668
August 27, 2025	700.75	698.25	698.25	700.75	695	19,502
August 26, 2025	702	700.88	700.88	703.72	697.66	33,302
August 22, 2025	697	710.38	710.38	710.38	696.5	3,961
August 21, 2025	697.75	696.13	696.13	699.25	695.75	439
August 20, 2025	692.75	698.38	698.38	698.5	691.4	8,207
August 19, 2025	693.75	698.25	698.25	698.25	692.81	519,300
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

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