STO:XACT.OMXS30 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	457.75	459.00	450.90	453.55	453.55	-0.91%	209,413
Apr 27, 2026	461.30	463.00	457.65	457.70	457.70	-0.83%	369,738
Apr 24, 2026	463.00	465.60	458.50	461.55	461.55	-0.87%	211,228
Apr 23, 2026	463.65	466.45	462.25	465.60	465.60	0.13%	104,618
Apr 22, 2026	467.80	469.30	464.40	465.00	465.00	-0.20%	114,600
Apr 21, 2026	469.40	471.25	464.60	465.95	465.95	-0.44%	186,146
Apr 20, 2026	466.55	469.25	465.10	468.00	468.00	-0.66%	168,932
Apr 17, 2026	462.10	472.25	460.90	471.10	471.10	1.79%	257,942
Apr 16, 2026	463.05	464.05	459.85	462.80	462.80	0.27%	221,215
Apr 15, 2026	464.65	467.00	461.55	461.55	461.55	-0.67%	175,914
Apr 14, 2026	461.90	464.90	461.45	464.65	464.65	1.07%	185,459
Apr 13, 2026	455.90	459.75	454.75	459.75	459.75	-0.31%	347,611
Apr 10, 2026	456.45	463.60	456.30	461.20	461.20	1.26%	242,353
Apr 9, 2026	455.05	455.85	451.70	455.45	455.45	-0.24%	215,219
Apr 8, 2026	457.35	458.10	453.45	456.55	456.55	4.55%	486,499
Apr 7, 2026	440.80	444.20	435.50	436.70	436.70	0.25%	345,761
Apr 2, 2026	435.05	437.55	433.50	435.60	435.60	-1.54%	246,103
Apr 1, 2026	443.05	444.40	439.20	442.40	442.40	2.57%	485,463
Mar 31, 2026	427.20	433.50	426.50	431.30	431.30	1.08%	235,646
Mar 30, 2026	422.20	427.55	419.75	426.70	426.70	1.07%	93,689
Mar 27, 2026	425.30	425.30	419.05	422.20	422.20	-0.66%	261,480
Mar 26, 2026	427.85	429.00	424.20	425.00	425.00	-1.31%	351,158
Mar 25, 2026	428.50	432.60	428.25	430.65	430.65	1.99%	247,457
Mar 24, 2026	421.90	422.90	415.85	422.25	422.25	0.08%	522,459
Mar 23, 2026	405.65	427.90	405.55	421.90	421.90	1.21%	488,400
Mar 20, 2026	426.30	427.50	416.35	416.85	416.85	-1.51%	1,604,720
Mar 19, 2026	430.65	431.20	421.85	423.25	423.25	-3.41%	423,485
Mar 18, 2026	442.40	445.55	435.95	438.20	438.20	-0.40%	431,882
Mar 17, 2026	439.45	443.35	438.55	439.95	439.95	-0.12%	111,776
Mar 16, 2026	439.10	442.75	436.55	440.50	440.50	0.35%	162,290
Mar 13, 2026	441.60	447.25	438.45	438.95	438.95	-1.65%	265,647
Mar 12, 2026	444.35	448.35	441.70	446.30	446.30	0.35%	137,601
Mar 11, 2026	445.20	448.25	442.50	444.75	444.75	-0.92%	453,294
Mar 10, 2026	439.80	451.55	439.80	448.90	448.90	2.92%	398,315
Mar 9, 2026	429.35	436.95	428.65	436.15	436.15	-1.47%	515,281
Mar 6, 2026	451.50	452.90	439.00	442.65	442.65	-1.55%	1,480,245
Mar 5, 2026	454.05	458.25	449.50	449.60	449.60	-1.27%	398,547
Mar 4, 2026	449.95	457.95	449.80	455.40	455.40	1.17%	480,919
Mar 3, 2026	460.90	460.90	446.15	450.15	450.15	-2.80%	658,332
Mar 2, 2026	468.20	468.20	458.25	463.10	463.10	-1.71%	632,804
Feb 27, 2026	468.65	472.25	468.65	471.15	471.15	0.54%	279,936
Feb 26, 2026	468.50	471.80	467.55	468.60	468.60	0.24%	315,169
Feb 25, 2026	467.75	470.40	467.25	467.50	467.50	0.26%	234,629
Feb 24, 2026	463.20	468.15	462.75	466.30	466.30	0.68%	554,275
Feb 23, 2026	463.60	465.85	462.65	463.15	463.15	-0.29%	129,080
Feb 20, 2026	461.95	466.05	460.80	464.50	464.50	0.76%	619,430
Feb 19, 2026	462.20	462.40	459.95	461.00	461.00	-0.36%	882,307
Feb 18, 2026	458.90	463.40	458.90	462.65	462.65	1.02%	593,461
Feb 17, 2026	456.45	458.05	453.50	458.00	458.00	0.30%	258,487
Feb 16, 2026	457.10	459.05	456.55	456.65	456.65	0.22%	481,253