XACT Nordic High Dividend Low Volatility (UCITS ETF) (LON:0GH1)
London · Delayed Price · Currency is GBP · Price in SEK 151.55
+0.16 (0.10%)
At close: Sep 5, 2025
LON:0GH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 152.42 | 152.60 | 152.42 | 130.95 | 130.95 | -14.01% | 428,658 |
| Sep 11, 2025 | 152.28 | 152.28 | 152.28 | 152.28 | 152.28 | -0.21% | 21,827 |
| Sep 10, 2025 | 152.58 | 152.66 | 152.58 | 152.60 | 152.60 | 0.01% | 23,214 |
| Sep 9, 2025 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | -0.55% | 205 |
| Sep 5, 2025 | 153.28 | 153.42 | 153.28 | 153.42 | 151.55 | 0.10% | 8,635 |
| Sep 4, 2025 | 152.10 | 153.26 | 152.10 | 153.26 | 151.39 | 0.78% | 66,500 |
| Sep 3, 2025 | 151.74 | 152.08 | 151.74 | 152.08 | 150.23 | -1.44% | 37,321 |
| Sep 1, 2025 | 154.28 | 154.30 | 154.28 | 154.30 | 152.42 | 0.46% | 98,466 |
| Aug 29, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 151.73 | -0.62% | 73,000 |
| Aug 28, 2025 | 155.54 | 155.54 | 154.56 | 154.56 | 152.68 | -0.48% | 24,935 |
| Aug 27, 2025 | 155.46 | 155.46 | 155.30 | 155.30 | 153.41 | -0.83% | 76,158 |
| Aug 26, 2025 | 156.40 | 156.60 | 156.40 | 156.60 | 154.69 | -0.55% | 103,800 |
| Aug 22, 2025 | 157.10 | 157.46 | 157.10 | 157.46 | 155.54 | 0.85% | 31,726 |
| Aug 21, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 154.24 | 0.06% | 150,000 |
| Aug 20, 2025 | 155.30 | 156.04 | 155.30 | 156.04 | 154.14 | 1.50% | 35,465 |
| Aug 18, 2025 | 153.70 | 153.74 | 153.70 | 153.74 | 151.87 | 0.54% | 119,854 |
| Aug 12, 2025 | 152.92 | 152.92 | 152.92 | 152.92 | 151.06 | 16.78% | 8,427 |
| Jun 30, 2025 | 129.35 | 129.35 | 129.35 | 130.95 | 129.35 | - | 100,000 |
| May 13, 2025 | 129.35 | 129.35 | 129.35 | 130.95 | 129.35 | - | 250,000 |