XACT OMXS30 ESG (STO:XACT.OMXS30)
Sweden flag Sweden · Delayed Price · Currency is SEK
452.60
-0.95 (-0.21%)
At close: Apr 29, 2026

STO:XACT.OMXS30 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026457.75459.00450.90453.55453.55-0.91%209,413
Apr 27, 2026461.30463.00457.65457.70457.70-0.83%369,738
Apr 24, 2026463.00465.60458.50461.55461.55-0.87%211,228
Apr 23, 2026463.65466.45462.25465.60465.600.13%104,618
Apr 22, 2026467.80469.30464.40465.00465.00-0.20%114,600
Apr 21, 2026469.40471.25464.60465.95465.95-0.44%186,146
Apr 20, 2026466.55469.25465.10468.00468.00-0.66%168,932
Apr 17, 2026462.10472.25460.90471.10471.101.79%257,942
Apr 16, 2026463.05464.05459.85462.80462.800.27%221,215
Apr 15, 2026464.65467.00461.55461.55461.55-0.67%175,914
Apr 14, 2026461.90464.90461.45464.65464.651.07%185,459
Apr 13, 2026455.90459.75454.75459.75459.75-0.31%347,611
Apr 10, 2026456.45463.60456.30461.20461.201.26%242,353
Apr 9, 2026455.05455.85451.70455.45455.45-0.24%215,219
Apr 8, 2026457.35458.10453.45456.55456.554.55%486,499
Apr 7, 2026440.80444.20435.50436.70436.700.25%345,761
Apr 2, 2026435.05437.55433.50435.60435.60-1.54%246,103
Apr 1, 2026443.05444.40439.20442.40442.402.57%485,463
Mar 31, 2026427.20433.50426.50431.30431.301.08%235,646
Mar 30, 2026422.20427.55419.75426.70426.701.07%93,689
Mar 27, 2026425.30425.30419.05422.20422.20-0.66%261,480
Mar 26, 2026427.85429.00424.20425.00425.00-1.31%351,158
Mar 25, 2026428.50432.60428.25430.65430.651.99%247,457
Mar 24, 2026421.90422.90415.85422.25422.250.08%522,459
Mar 23, 2026405.65427.90405.55421.90421.901.21%488,400
Mar 20, 2026426.30427.50416.35416.85416.85-1.51%1,604,720
Mar 19, 2026430.65431.20421.85423.25423.25-3.41%423,485
Mar 18, 2026442.40445.55435.95438.20438.20-0.40%431,882
Mar 17, 2026439.45443.35438.55439.95439.95-0.12%111,776
Mar 16, 2026439.10442.75436.55440.50440.500.35%162,290
Mar 13, 2026441.60447.25438.45438.95438.95-1.65%265,647
Mar 12, 2026444.35448.35441.70446.30446.300.35%137,601
Mar 11, 2026445.20448.25442.50444.75444.75-0.92%453,294
Mar 10, 2026439.80451.55439.80448.90448.902.92%398,315
Mar 9, 2026429.35436.95428.65436.15436.15-1.47%515,281
Mar 6, 2026451.50452.90439.00442.65442.65-1.55%1,480,245
Mar 5, 2026454.05458.25449.50449.60449.60-1.27%398,547
Mar 4, 2026449.95457.95449.80455.40455.401.17%480,919
Mar 3, 2026460.90460.90446.15450.15450.15-2.80%658,332
Mar 2, 2026468.20468.20458.25463.10463.10-1.71%632,804
Feb 27, 2026468.65472.25468.65471.15471.150.54%279,936
Feb 26, 2026468.50471.80467.55468.60468.600.24%315,169
Feb 25, 2026467.75470.40467.25467.50467.500.26%234,629
Feb 24, 2026463.20468.15462.75466.30466.300.68%554,275
Feb 23, 2026463.60465.85462.65463.15463.15-0.29%129,080
Feb 20, 2026461.95466.05460.80464.50464.500.76%619,430
Feb 19, 2026462.20462.40459.95461.00461.00-0.36%882,307
Feb 18, 2026458.90463.40458.90462.65462.651.02%593,461
Feb 17, 2026456.45458.05453.50458.00458.000.30%258,487
Feb 16, 2026457.10459.05456.55456.65456.650.22%481,253