XACT Sverige (UCITS ETF) (0G2G.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 02:55PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 642.35 | 642.35 | 642.35 | 642.35 | 642.35 | - |
| 23 Apr 2024 | 639.55 | 639.55 | 639.55 | 639.55 | 639.55 | - |
| 22 Apr 2024 | 639.55 | 639.55 | 639.55 | 639.55 | 639.55 | - |
| 19 Apr 2024 | 631.25 | 631.25 | 631.25 | 631.25 | 631.25 | - |
| 18 Apr 2024 | 639.25 | 639.25 | 639.25 | 639.25 | 639.25 | - |
| 17 Apr 2024 | 635.15 | 635.15 | 635.15 | 635.15 | 635.15 | - |
| 16 Apr 2024 | 633.60 | 633.60 | 633.60 | 633.60 | 633.60 | - |
| 15 Apr 2024 | 643.65 | 643.65 | 643.65 | 643.65 | 643.65 | - |
| 12 Apr 2024 | 647.15 | 647.15 | 647.15 | 647.15 | 647.15 | - |
| 11 Apr 2024 | 634.05 | 634.05 | 634.05 | 634.05 | 634.05 | - |
| 10 Apr 2024 | 639.25 | 639.25 | 639.25 | 639.25 | 639.25 | - |
| 09 Apr 2024 | 646.35 | 646.35 | 646.35 | 646.35 | 646.35 | - |
| 08 Apr 2024 | 644.30 | 644.30 | 644.30 | 644.30 | 644.30 | - |
| 05 Apr 2024 | 640.10 | 640.10 | 640.10 | 640.10 | 640.10 | - |
| 04 Apr 2024 | 642.55 | 642.55 | 642.55 | 642.55 | 642.55 | - |
| 03 Apr 2024 | 640.80 | 640.80 | 640.80 | 640.80 | 640.80 | - |
| 02 Apr 2024 | 641.40 | 641.40 | 641.40 | 641.40 | 641.40 | - |
| 28 Mar 2024 | 650.55 | 650.55 | 650.55 | 650.55 | 650.55 | - |
| 27 Mar 2024 | 650.55 | 650.55 | 650.55 | 650.55 | 650.55 | - |
| 26 Mar 2024 | 644.80 | 644.80 | 644.80 | 644.80 | 644.80 | - |
| 25 Mar 2024 | 648.30 | 648.30 | 648.30 | 648.30 | 648.30 | - |
| 22 Mar 2024 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | - |
| 21 Mar 2024 | 639.55 | 639.55 | 639.55 | 639.55 | 639.55 | - |
| 20 Mar 2024 | 628.60 | 628.60 | 628.60 | 628.60 | 628.60 | - |
| 19 Mar 2024 | 627.15 | 627.15 | 627.15 | 627.15 | 627.15 | - |
| 18 Mar 2024 | 636.10 | 636.10 | 636.10 | 636.10 | 636.10 | - |
| 15 Mar 2024 | 634.05 | 634.05 | 634.05 | 634.05 | 634.05 | - |
| 14 Mar 2024 | 635.85 | 635.85 | 635.85 | 635.85 | 635.85 | - |
| 13 Mar 2024 | 630.85 | 630.85 | 630.85 | 630.85 | 630.85 | - |
| 12 Mar 2024 | 625.80 | 625.80 | 625.80 | 625.80 | 625.80 | - |
| 11 Mar 2024 | 621.10 | 621.10 | 621.10 | 621.10 | 621.10 | - |
| 08 Mar 2024 | 620.50 | 620.50 | 620.50 | 620.50 | 620.50 | - |
| 07 Mar 2024 | 620.10 | 620.10 | 620.10 | 620.10 | 620.10 | - |
| 06 Mar 2024 | 610.85 | 610.85 | 610.85 | 610.85 | 610.85 | - |
| 05 Mar 2024 | 611.75 | 611.75 | 611.75 | 611.75 | 611.75 | - |
| 04 Mar 2024 | 615.25 | 615.25 | 615.25 | 615.25 | 615.25 | - |
| 01 Mar 2024 | 615.85 | 615.85 | 615.85 | 615.85 | 615.85 | - |
| 29 Feb 2024 | 611.25 | 611.25 | 611.25 | 611.25 | 611.25 | - |
| 28 Feb 2024 | 609.40 | 609.40 | 609.40 | 609.40 | 609.40 | - |
| 27 Feb 2024 | 607.55 | 607.55 | 607.55 | 607.55 | 607.55 | - |
| 26 Feb 2024 | 606.85 | 606.85 | 606.85 | 606.85 | 606.85 | - |
| 23 Feb 2024 | 604.60 | 604.60 | 604.60 | 604.60 | 604.60 | - |
| 22 Feb 2024 | 606.55 | 605.70 | 605.70 | 605.70 | 605.70 | 6,173 |
| 21 Feb 2024 | 601.40 | 601.40 | 601.40 | 601.40 | 601.40 | - |
| 20 Feb 2024 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - |
| 19 Feb 2024 | 599.45 | 601.40 | 600.60 | 601.40 | 601.40 | 13,742 |
| 16 Feb 2024 | 598.75 | 598.75 | 598.75 | 598.75 | 598.75 | - |
| 15 Feb 2024 | 592.40 | 592.40 | 592.40 | 592.40 | 592.40 | - |
| 14 Feb 2024 | 586.95 | 586.95 | 586.95 | 586.95 | 586.95 | - |
| 13 Feb 2024 | 590.95 | 590.95 | 590.95 | 590.95 | 590.95 | - |
| 12 Feb 2024 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - |
| 09 Feb 2024 | 588.00 | 587.00 | 587.00 | 587.00 | 587.00 | 8,114 |
| 08 Feb 2024 | 588.70 | 588.70 | 588.70 | 588.70 | 588.70 | - |
| 07 Feb 2024 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | - |
| 06 Feb 2024 | 584.50 | 584.50 | 584.50 | 584.50 | 584.50 | - |
| 05 Feb 2024 | 588.70 | 588.70 | 588.70 | 588.70 | 588.70 | - |
| 02 Feb 2024 | 592.80 | 592.80 | 592.80 | 592.80 | 592.80 | - |
| 01 Feb 2024 | 585.30 | 585.30 | 585.30 | 585.30 | 585.30 | - |
| 31 Jan 2024 | 588.80 | 588.80 | 588.80 | 588.80 | 588.80 | - |
| 30 Jan 2024 | 591.05 | 591.05 | 591.05 | 591.05 | 591.05 | - |
| 29 Jan 2024 | 587.15 | 587.80 | 585.40 | 587.80 | 587.80 | 24,983 |
| 26 Jan 2024 | 583.05 | 583.05 | 583.05 | 583.05 | 583.05 | - |
| 25 Jan 2024 | 580.10 | 582.70 | 582.70 | 582.70 | 582.70 | 18,500 |
| 24 Jan 2024 | 584.10 | 584.10 | 584.10 | 584.10 | 584.10 | - |
| 23 Jan 2024 | 577.40 | 577.40 | 577.40 | 577.40 | 577.40 | - |
| 22 Jan 2024 | 574.45 | 576.30 | 576.20 | 576.30 | 576.30 | 21,498 |
| 19 Jan 2024 | 575.55 | 571.00 | 571.00 | 571.00 | 571.00 | 15,032 |
| 18 Jan 2024 | 570.45 | 572.30 | 572.30 | 572.30 | 572.30 | 30,000 |
| 17 Jan 2024 | 568.60 | 568.60 | 568.60 | 568.60 | 568.60 | - |
| 16 Jan 2024 | 581.40 | 578.90 | 578.90 | 578.90 | 578.90 | 1,376 |
| 15 Jan 2024 | 586.85 | 581.80 | 581.80 | 581.80 | 581.80 | 7,007 |
| 12 Jan 2024 | 581.20 | 585.20 | 584.70 | 584.70 | 584.70 | 10,000 |
| 11 Jan 2024 | 586.45 | 586.45 | 586.45 | 586.45 | 586.45 | - |
| 10 Jan 2024 | 580.60 | 580.60 | 580.60 | 580.60 | 580.60 | - |
| 09 Jan 2024 | 587.55 | 583.00 | 583.00 | 583.00 | 583.00 | 10,000 |
| 08 Jan 2024 | 582.75 | 582.75 | 582.75 | 582.75 | 582.75 | - |
| 05 Jan 2024 | 587.75 | 587.75 | 587.75 | 587.75 | 587.75 | - |
| 04 Jan 2024 | 587.75 | 587.75 | 587.75 | 587.75 | 587.75 | - |
| 03 Jan 2024 | 586.75 | 586.75 | 586.75 | 586.75 | 586.75 | - |
| 02 Jan 2024 | 598.15 | 600.70 | 596.50 | 596.50 | 596.50 | 30,000 |
| 29 Dec 2023 | 596.40 | 595.90 | 595.20 | 595.20 | 595.20 | 71,936 |
| 28 Dec 2023 | 597.10 | 597.10 | 597.10 | 597.10 | 597.10 | - |
| 27 Dec 2023 | 592.90 | 595.90 | 595.90 | 595.90 | 595.90 | 13,456 |
| 22 Dec 2023 | 590.45 | 590.45 | 590.45 | 590.45 | 590.45 | - |
| 21 Dec 2023 | 591.05 | 591.05 | 591.05 | 591.05 | 591.05 | - |
| 20 Dec 2023 | 594.75 | 594.75 | 594.75 | 594.75 | 594.75 | - |
| 19 Dec 2023 | 594.45 | 594.45 | 594.45 | 594.45 | 594.45 | - |
| 18 Dec 2023 | 591.35 | 591.35 | 591.35 | 591.35 | 591.35 | - |
| 15 Dec 2023 | 593.70 | 593.70 | 593.70 | 593.70 | 593.70 | - |
| 14 Dec 2023 | 585.00 | 587.40 | 587.40 | 587.40 | 587.40 | 12,760 |
| 13 Dec 2023 | 577.80 | 574.00 | 574.00 | 574.00 | 574.00 | 223,038 |
| 12 Dec 2023 | 578.95 | 575.01 | 575.01 | 575.01 | 575.01 | 346,632 |
| 11 Dec 2023 | 574.25 | 574.25 | 574.25 | 574.25 | 574.25 | - |
| 08 Dec 2023 | 570.05 | 570.05 | 570.05 | 570.05 | 570.05 | - |
| 07 Dec 2023 | 571.55 | 571.55 | 571.55 | 571.55 | 571.55 | - |
| 06 Dec 2023 | 568.70 | 568.70 | 568.70 | 568.70 | 568.70 | - |
| 05 Dec 2023 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| 04 Dec 2023 | 563.85 | 563.85 | 563.85 | 563.85 | 563.85 | - |
| 01 Dec 2023 | 560.90 | 563.60 | 563.60 | 563.60 | 563.60 | 2,231 |
| 30 Nov 2023 | 559.85 | 559.85 | 559.85 | 559.85 | 559.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.