XACT Sverige (UCITS ETF) (XACT-SVERIGE.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:24PM CEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 646.00 | 646.00 | 634.50 | 636.20 | 636.20 | 232,196 |
| 13 June 2024 | 653.60 | 653.60 | 643.70 | 643.80 | 643.80 | 2,936 |
| 12 June 2024 | 642.40 | 654.90 | 642.40 | 654.40 | 654.40 | 19,301 |
| 11 June 2024 | 648.60 | 649.90 | 640.70 | 643.40 | 643.40 | 27,086 |
| 11 June 2024 | 23.87 Dividend | |||||
| 10 June 2024 | 671.90 | 671.90 | 666.10 | 669.70 | 645.83 | 453,045 |
| 07 June 2024 | 677.20 | 677.20 | 670.90 | 675.70 | 651.62 | 14,502 |
| 05 June 2024 | 670.10 | 675.80 | 670.10 | 675.10 | 651.04 | 13,414 |
| 04 June 2024 | 673.70 | 673.70 | 667.00 | 669.30 | 645.44 | 33,604 |
| 03 June 2024 | 681.50 | 681.80 | 673.20 | 675.40 | 651.33 | 28,162 |
| 31 May 2024 | 671.50 | 673.70 | 669.00 | 673.20 | 649.21 | 2,888 |
| 30 May 2024 | 666.70 | 671.60 | 665.50 | 671.60 | 647.66 | 21,585 |
| 29 May 2024 | 675.80 | 676.30 | 668.10 | 669.50 | 645.64 | 42,500 |
| 28 May 2024 | 682.60 | 683.10 | 674.70 | 675.80 | 651.71 | 7,276 |
| 27 May 2024 | 680.40 | 681.40 | 678.10 | 681.40 | 657.11 | 55,436 |
| 24 May 2024 | 678.20 | 680.80 | 675.80 | 680.40 | 656.15 | 6,305 |
| 23 May 2024 | 683.20 | 685.10 | 681.50 | 681.80 | 657.50 | 6,496 |
| 22 May 2024 | 682.00 | 683.20 | 679.60 | 681.90 | 657.60 | 12,070 |
| 21 May 2024 | 681.10 | 682.00 | 678.90 | 682.00 | 657.69 | 6,090 |
| 20 May 2024 | 675.10 | 682.30 | 675.00 | 681.80 | 657.50 | 16,663 |
| 17 May 2024 | 673.90 | 674.70 | 670.60 | 673.50 | 649.49 | 11,113 |
| 16 May 2024 | 679.50 | 680.60 | 673.60 | 674.50 | 650.46 | 12,267 |
| 15 May 2024 | 679.80 | 681.60 | 675.90 | 679.50 | 655.28 | 6,165 |
| 14 May 2024 | 674.90 | 678.00 | 673.60 | 677.90 | 653.74 | 5,032 |
| 13 May 2024 | 674.30 | 675.20 | 672.00 | 674.90 | 650.84 | 23,013 |
| 10 May 2024 | 664.70 | 676.90 | 664.70 | 675.10 | 651.04 | 5,175 |
| 08 May 2024 | 663.70 | 667.60 | 663.60 | 664.50 | 640.82 | 6,468 |
| 07 May 2024 | 658.00 | 663.80 | 656.70 | 663.80 | 640.14 | 16,774 |
| 06 May 2024 | 653.00 | 656.60 | 651.40 | 655.90 | 632.52 | 8,280 |
| 03 May 2024 | 648.40 | 652.10 | 646.00 | 650.50 | 627.31 | 3,906 |
| 02 May 2024 | 652.30 | 652.30 | 645.80 | 647.00 | 623.94 | 7,791 |
| 30 Apr 2024 | 655.80 | 655.80 | 649.40 | 652.50 | 629.24 | 7,975 |
| 29 Apr 2024 | 651.60 | 654.90 | 651.10 | 654.90 | 631.56 | 5,691 |
| 26 Apr 2024 | 642.80 | 650.00 | 642.60 | 649.00 | 625.87 | 5,983 |
| 25 Apr 2024 | 643.90 | 645.00 | 635.00 | 638.20 | 615.45 | 8,967 |
| 24 Apr 2024 | 644.90 | 646.80 | 640.80 | 641.80 | 618.92 | 3,694 |
| 23 Apr 2024 | 639.10 | 644.50 | 638.50 | 644.50 | 621.53 | 18,318 |
| 22 Apr 2024 | 635.10 | 643.00 | 634.70 | 636.50 | 613.81 | 12,390 |
| 19 Apr 2024 | 630.50 | 635.60 | 629.00 | 635.10 | 612.46 | 7,117 |
| 18 Apr 2024 | 639.00 | 640.50 | 634.20 | 638.70 | 615.93 | 6,708 |
| 17 Apr 2024 | 634.20 | 641.80 | 634.20 | 638.10 | 615.36 | 18,790 |
| 16 Apr 2024 | 636.10 | 637.90 | 632.50 | 634.20 | 611.60 | 9,305 |
| 15 Apr 2024 | 642.70 | 649.80 | 642.00 | 643.60 | 620.66 | 20,493 |
| 12 Apr 2024 | 646.00 | 649.80 | 640.90 | 641.10 | 618.25 | 12,497 |
| 11 Apr 2024 | 643.70 | 643.70 | 634.00 | 638.80 | 616.03 | 4,447 |
| 10 Apr 2024 | 647.80 | 650.30 | 638.80 | 644.50 | 621.53 | 13,210 |
| 09 Apr 2024 | 646.80 | 648.70 | 644.00 | 645.50 | 622.49 | 2,286 |
| 08 Apr 2024 | 643.60 | 648.70 | 643.20 | 645.90 | 622.88 | 8,997 |
| 05 Apr 2024 | 638.90 | 643.30 | 636.40 | 643.00 | 620.08 | 17,434 |
| 04 Apr 2024 | 643.20 | 647.30 | 643.00 | 647.00 | 623.94 | 7,346 |
| 03 Apr 2024 | 643.00 | 644.70 | 639.90 | 643.20 | 620.27 | 11,496 |
| 02 Apr 2024 | 650.00 | 650.00 | 640.10 | 642.10 | 619.21 | 3,397 |
| 28 Mar 2024 | 651.00 | 651.30 | 644.50 | 645.80 | 622.78 | 8,573 |
| 27 Mar 2024 | 648.70 | 652.40 | 648.70 | 649.50 | 626.35 | 19,250 |
| 26 Mar 2024 | 645.40 | 649.60 | 643.50 | 648.60 | 625.48 | 30,147 |
| 25 Mar 2024 | 647.70 | 649.00 | 643.60 | 646.20 | 623.17 | 5,547 |
| 22 Mar 2024 | 644.10 | 649.60 | 641.80 | 646.40 | 623.36 | 9,211 |
| 21 Mar 2024 | 638.00 | 645.40 | 638.00 | 645.40 | 622.40 | 8,685 |
| 20 Mar 2024 | 631.50 | 636.20 | 628.40 | 632.50 | 609.96 | 96,963 |
| 19 Mar 2024 | 626.60 | 631.50 | 626.40 | 631.50 | 608.99 | 15,424 |
| 18 Mar 2024 | 637.60 | 637.60 | 627.60 | 628.30 | 605.91 | 30,285 |
| 15 Mar 2024 | 634.50 | 638.00 | 633.10 | 636.70 | 614.01 | 5,045 |
| 14 Mar 2024 | 635.00 | 637.10 | 632.60 | 634.50 | 611.88 | 8,240 |
| 13 Mar 2024 | 632.40 | 634.90 | 630.20 | 634.90 | 612.27 | 10,560 |
| 12 Mar 2024 | 624.20 | 632.70 | 624.20 | 632.40 | 609.86 | 14,965 |
| 11 Mar 2024 | 620.70 | 623.40 | 619.70 | 623.40 | 601.18 | 24,828 |
| 08 Mar 2024 | 620.90 | 625.90 | 619.70 | 624.90 | 602.63 | 18,868 |
| 07 Mar 2024 | 613.70 | 620.70 | 611.50 | 619.70 | 597.61 | 5,022 |
| 06 Mar 2024 | 611.20 | 617.50 | 610.10 | 617.00 | 595.01 | 2,216 |
| 05 Mar 2024 | 613.30 | 614.40 | 610.20 | 611.60 | 589.80 | 16,646 |
| 04 Mar 2024 | 616.00 | 617.50 | 612.70 | 613.40 | 591.54 | 22,900 |
| 01 Mar 2024 | 614.70 | 617.70 | 614.00 | 615.50 | 593.56 | 35,562 |
| 29 Feb 2024 | 612.50 | 614.00 | 609.40 | 612.90 | 591.05 | 2,572 |
| 28 Feb 2024 | 609.70 | 611.00 | 608.90 | 610.90 | 589.13 | 6,852 |
| 27 Feb 2024 | 606.80 | 610.20 | 606.60 | 609.70 | 587.97 | 13,730 |
| 26 Feb 2024 | 607.00 | 607.90 | 605.00 | 606.60 | 584.98 | 3,730 |
| 23 Feb 2024 | 606.20 | 607.00 | 601.30 | 607.00 | 585.36 | 36,814 |
| 22 Feb 2024 | 606.10 | 607.80 | 603.20 | 606.20 | 584.59 | 26,645 |
| 21 Feb 2024 | 601.50 | 602.00 | 599.10 | 601.10 | 579.68 | 1,284 |
| 20 Feb 2024 | 602.20 | 602.30 | 598.70 | 601.50 | 580.06 | 12,572 |
| 19 Feb 2024 | 600.50 | 603.00 | 598.40 | 602.60 | 581.12 | 11,542 |
| 16 Feb 2024 | 598.00 | 603.60 | 598.00 | 601.40 | 579.96 | 6,502 |
| 15 Feb 2024 | 592.40 | 596.50 | 592.10 | 596.10 | 574.85 | 3,319 |
| 14 Feb 2024 | 588.10 | 590.50 | 586.70 | 590.00 | 568.97 | 8,280 |
| 13 Feb 2024 | 591.50 | 591.50 | 585.40 | 588.10 | 567.14 | 46,523 |
| 12 Feb 2024 | 587.60 | 591.50 | 587.20 | 591.50 | 570.42 | 24,820 |
| 09 Feb 2024 | 588.40 | 590.90 | 584.90 | 587.00 | 566.08 | 3,189 |
| 08 Feb 2024 | 586.80 | 589.90 | 586.80 | 588.40 | 567.43 | 23,332 |
| 07 Feb 2024 | 588.50 | 589.20 | 586.30 | 586.80 | 565.88 | 9,974 |
| 06 Feb 2024 | 584.90 | 587.90 | 581.50 | 587.90 | 566.95 | 27,237 |
| 05 Feb 2024 | 592.00 | 595.00 | 581.70 | 582.30 | 561.55 | 6,388 |
| 02 Feb 2024 | 594.00 | 595.00 | 590.00 | 590.00 | 568.97 | 28,978 |
| 01 Feb 2024 | 588.50 | 592.00 | 584.70 | 588.00 | 567.04 | 21,978 |
| 31 Jan 2024 | 590.00 | 591.00 | 587.90 | 588.50 | 567.52 | 10,270 |
| 30 Jan 2024 | 592.00 | 592.00 | 587.30 | 589.60 | 568.58 | 30,767 |
| 29 Jan 2024 | 588.70 | 591.00 | 584.40 | 588.80 | 567.81 | 30,449 |
| 26 Jan 2024 | 584.20 | 589.30 | 582.00 | 589.30 | 568.30 | 34,404 |
| 25 Jan 2024 | 581.60 | 586.40 | 580.00 | 585.70 | 564.82 | 32,818 |
| 24 Jan 2024 | 583.30 | 584.30 | 581.60 | 583.70 | 562.90 | 39,412 |
| 23 Jan 2024 | 580.00 | 581.10 | 575.20 | 579.40 | 558.75 | 17,665 |
| *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.