Skip to main content
logo
XACT Nordic High Dividend Low Volatility (UCITS ETF) (LON:0GH1)
London flag London · Delayed Price · Currency is GBP · Price in SEK
165.80
+1.14 (0.69%)
At close: Apr 1, 2026

LON:0GH1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026166.70166.70165.80165.80165.800.69%1,167
Mar 31, 2026164.66164.66164.66164.66164.6625.74%939
Mar 30, 2026130.95130.95130.95130.95130.95-18.16%120,000
Mar 27, 2026159.62160.00159.62160.00160.00-0.32%944
Mar 26, 2026159.90160.52159.64160.52160.520.45%171
Mar 25, 2026159.48159.80159.08159.80159.802.07%164
Mar 24, 2026157.70157.70156.56156.56156.56-0.74%1,670
Mar 20, 2026160.44160.44157.52157.72157.72-1.20%714
Mar 19, 2026161.16161.16159.58159.64159.64-2.24%310
Mar 18, 2026164.24164.72163.18163.30163.30-0.46%134
Mar 17, 2026163.68164.06163.46164.06164.060.13%3,339
Mar 16, 2026163.34163.84163.20163.84163.840.10%1,013
Mar 13, 2026162.98164.04162.98163.68163.680.54%360
Mar 12, 2026163.08163.08162.80162.80162.800.15%163
Mar 11, 2026162.10162.68162.10162.56162.56-0.60%266
Mar 10, 2026163.82164.12163.50163.54163.54-0.97%5,599
Mar 6, 2026166.70166.70164.32165.14163.24-1.01%1,160
Mar 5, 2026166.92168.08166.82166.82164.90-0.58%1,843
Mar 4, 2026166.06167.80165.98167.80165.871.41%11,824
Mar 3, 2026165.84165.84165.00165.46163.56-2.18%1,066
Mar 2, 2026169.60169.92169.04169.14167.19-1.27%4,039
Feb 27, 2026171.08171.58171.06171.32169.350.47%12,782
Feb 25, 2026170.58170.80170.34170.52168.560.02%12,711
Feb 24, 2026170.34170.72170.06170.48168.52-0.14%150
Feb 23, 2026171.04171.40170.72170.72168.760.19%2,144
Feb 20, 2026169.52170.42169.36170.40168.440.60%2,469
Feb 19, 2026169.48169.76168.98169.38167.43-0.06%1,999
Feb 18, 2026169.38169.48169.12169.48167.530.70%229
Feb 17, 2026168.18168.46168.18168.30166.36-0.12%70
Feb 16, 2026168.48168.50168.28168.50166.560.43%2,160
Feb 13, 2026168.34168.34167.78167.78165.85-0.69%1,629
Feb 12, 2026168.58168.94168.58168.94167.00-0.13%90
Feb 11, 2026167.82169.16167.82169.16167.211.31%22
Feb 9, 2026167.98167.98166.98166.98165.06-0.50%1,541
Feb 6, 2026166.58167.82165.94167.82165.891.05%156
Feb 5, 2026166.36166.48166.08166.08164.171.81%3,043
Feb 3, 2026163.70163.70163.12163.12161.240.22%1,341
Feb 2, 2026160.84162.76160.84162.76160.891.19%1,054
Jan 30, 2026160.62160.84160.56160.84158.990.04%1,891
Jan 29, 2026160.96160.96160.78160.78158.93-0.35%1,704
Jan 28, 2026160.60161.34160.54161.34159.48-0.10%120
Jan 27, 2026161.04161.50160.92161.50159.640.56%426
Jan 26, 2026160.28160.82160.22160.60158.750.01%2,028
Jan 23, 2026160.88160.88160.54160.58158.73-0.64%1,981
Jan 22, 2026161.96161.96161.44161.61159.751.19%20,879
Jan 21, 2026158.86159.72158.16159.70157.860.14%4,667
Jan 20, 2026159.80159.80158.72159.48157.65-0.56%7,623
Jan 19, 2026160.32160.44160.20160.38158.53-1.40%770
Jan 16, 2026162.58162.66162.58162.66160.790.43%213
Jan 15, 2026161.76161.96161.76161.96160.100.65%502