iShares OMX Stockholm Capped UCITS ETF (LON:OMXS)
London · Delayed Price · Currency is GBP · Price in GBX 843.00
-1.75 (-0.21%)
Sep 23, 2026, 12:02 PM GMT
LON:OMXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 853.00 | 853.00 | 843.00 | 843.00 | - | -0.21% | 665 |
| Sep 22, 2026 | 843.50 | 847.00 | 842.75 | 844.75 | 844.75 | 0.81% | 1,650 |
| Sep 21, 2026 | 834.04 | 838.00 | 836.00 | 838.00 | 838.00 | 1.48% | 944 |
| Sep 18, 2026 | 840.25 | 832.25 | 832.25 | 825.75 | 825.75 | -1.54% | 575 |
| Sep 17, 2026 | 831.00 | 839.98 | 826.50 | 838.63 | 838.63 | 1.51% | 3,423 |
| Sep 16, 2026 | 818.50 | 825.75 | 818.50 | 826.13 | 826.13 | 1.09% | 2,593 |
| Sep 15, 2026 | 811.75 | 820.00 | 808.00 | 817.25 | 817.25 | -0.18% | 3,729 |
| Sep 14, 2026 | 826.00 | 826.00 | 816.00 | 818.75 | 818.75 | -1.47% | 2,941 |
| Sep 11, 2026 | 829.50 | 833.21 | 829.50 | 831.00 | 831.00 | 0.39% | 2,420 |
| Sep 10, 2026 | 843.75 | 845.00 | 827.75 | 827.75 | 827.75 | -1.24% | 4,630 |
| Sep 9, 2026 | 845.25 | 850.00 | 838.02 | 838.13 | 838.13 | -1.60% | 2,899 |
| Sep 8, 2026 | 848.25 | 851.75 | 848.25 | 851.75 | 851.75 | 0.24% | 425 |
| Sep 7, 2026 | 850.00 | 850.00 | 848.50 | 849.75 | 849.75 | -0.21% | 979 |
| Sep 4, 2026 | 852.00 | 853.25 | 846.00 | 851.50 | 851.50 | 0.15% | 3,605 |
| Sep 3, 2026 | 840.25 | 848.75 | 837.25 | 850.25 | 850.25 | 1.84% | 15,120 |
| Sep 2, 2026 | 837.50 | 836.50 | 831.75 | 834.88 | 834.88 | -0.98% | 3,007 |
| Sep 1, 2026 | 856.75 | 857.25 | 842.00 | 843.13 | 843.13 | -1.56% | 7,880 |
| Aug 28, 2026 | 863.50 | 866.75 | 856.50 | 856.50 | 856.50 | -0.32% | 1,104 |
| Aug 27, 2026 | 861.25 | 861.25 | 856.75 | 859.25 | 859.25 | 0.16% | 4,814 |
| Aug 26, 2026 | 860.25 | 861.25 | 859.75 | 857.88 | 857.88 | -0.33% | 8,715 |
| Aug 25, 2026 | 858.00 | 860.75 | 851.75 | 860.75 | 860.75 | 1.50% | 10,421 |
| Aug 24, 2026 | 855.75 | 855.75 | 848.00 | 848.00 | 848.00 | -0.57% | 12,500 |
| Aug 21, 2026 | 846.00 | 852.50 | 846.00 | 852.88 | 852.88 | 1.50% | 11,154 |
| Aug 20, 2026 | 845.50 | 845.50 | 837.48 | 840.25 | 840.25 | -0.47% | 21,408 |
| Aug 19, 2026 | 841.00 | 844.25 | 840.00 | 844.25 | 844.25 | 0.24% | 12,412 |
| Aug 18, 2026 | 846.50 | 846.50 | 842.25 | 842.25 | 842.25 | -0.56% | 62 |
| Aug 17, 2026 | 854.50 | 851.25 | 847.00 | 847.00 | 847.00 | -0.26% | 10,965 |
| Aug 14, 2026 | 853.00 | 853.00 | 848.77 | 849.25 | 849.25 | -0.03% | 139,284 |
| Aug 13, 2026 | 853.41 | 855.50 | 849.50 | 849.50 | 849.50 | -0.51% | 21,166 |
| Aug 12, 2026 | 855.25 | 859.00 | 854.75 | 853.88 | 853.88 | -0.47% | 10,671 |
| Aug 11, 2026 | 860.00 | 862.97 | 857.50 | 857.88 | 857.88 | -0.42% | 79 |
| Aug 10, 2026 | 865.00 | 865.54 | 861.50 | 861.50 | 861.50 | -0.43% | 699 |
| Aug 7, 2026 | 869.00 | 870.25 | 865.25 | 865.25 | 865.25 | -0.43% | 950 |
| Aug 6, 2026 | 872.25 | 875.25 | 868.50 | 869.00 | 869.00 | -0.06% | 4,420 |
| Aug 5, 2026 | 864.25 | 874.25 | 864.25 | 869.50 | 869.50 | 0.23% | 9,314 |
| Aug 4, 2026 | 856.25 | 867.50 | 856.25 | 867.50 | 867.50 | 1.79% | 9,186 |
| Aug 3, 2026 | 851.00 | 855.22 | 847.54 | 852.25 | 852.25 | 0.86% | 14,549 |
| Jul 31, 2026 | 857.00 | 857.00 | 844.73 | 845.00 | 845.00 | 0.15% | 2,636 |
| Jul 30, 2026 | 832.00 | 832.00 | 832.00 | 843.75 | 843.75 | 1.15% | 814 |
| Jul 29, 2026 | 837.00 | 842.00 | 835.50 | 834.13 | 834.13 | -0.24% | 201 |
| Jul 28, 2026 | 830.50 | 833.75 | 830.50 | 836.13 | 836.13 | 0.39% | 127 |
| Jul 27, 2026 | 833.75 | 840.25 | 831.14 | 832.88 | 832.88 | 0.92% | 937 |
| Jul 24, 2026 | 817.25 | 825.50 | 817.25 | 825.25 | 825.25 | 1.37% | 686 |
| Jul 23, 2026 | 824.25 | 824.50 | 813.15 | 814.13 | 814.13 | -1.11% | 1,714 |
| Jul 22, 2026 | 820.00 | 824.25 | 809.25 | 823.25 | 823.25 | 1.20% | 4,097 |
| Jul 21, 2026 | 811.25 | 813.50 | 810.75 | 813.50 | 813.50 | 0.62% | 1,940 |
| Jul 20, 2026 | 811.25 | 816.50 | 808.50 | 808.50 | 808.50 | -0.80% | 1,724 |
| Jul 17, 2026 | 815.00 | 816.00 | 809.50 | 815.00 | 815.00 | -0.03% | 2,834 |
| Jul 16, 2026 | 815.75 | 819.25 | 810.00 | 815.25 | 815.25 | -0.08% | 3,622 |
| Jul 15, 2026 | 814.75 | 819.73 | 813.00 | 815.88 | 815.88 | -0.78% | 5,468 |