XACT Sverige (UCITS ETF) (0G2G.L)
LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
At close: 02:55PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 651.45 | 651.45 | 651.45 | 651.45 | 651.45 | - |
| Apr 29, 2024 | 651.45 | 651.45 | 651.45 | 651.45 | 651.45 | - |
| Apr 26, 2024 | 644.50 | 644.50 | 644.50 | 644.50 | 644.50 | - |
| Apr 25, 2024 | 644.10 | 644.10 | 644.10 | 644.10 | 644.10 | - |
| Apr 24, 2024 | 642.35 | 642.35 | 642.35 | 642.35 | 642.35 | - |
| Apr 23, 2024 | 639.55 | 639.55 | 639.55 | 639.55 | 639.55 | - |
| Apr 22, 2024 | 639.55 | 639.55 | 639.55 | 639.55 | 639.55 | - |
| Apr 19, 2024 | 631.25 | 631.25 | 631.25 | 631.25 | 631.25 | - |
| Apr 18, 2024 | 639.25 | 639.25 | 639.25 | 639.25 | 639.25 | - |
| Apr 17, 2024 | 635.15 | 635.15 | 635.15 | 635.15 | 635.15 | - |
| Apr 16, 2024 | 633.60 | 633.60 | 633.60 | 633.60 | 633.60 | - |
| Apr 15, 2024 | 643.65 | 643.65 | 643.65 | 643.65 | 643.65 | - |
| Apr 12, 2024 | 647.15 | 647.15 | 647.15 | 647.15 | 647.15 | - |
| Apr 11, 2024 | 634.05 | 634.05 | 634.05 | 634.05 | 634.05 | - |
| Apr 10, 2024 | 639.25 | 639.25 | 639.25 | 639.25 | 639.25 | - |
| Apr 09, 2024 | 646.35 | 646.35 | 646.35 | 646.35 | 646.35 | - |
| Apr 08, 2024 | 644.30 | 644.30 | 644.30 | 644.30 | 644.30 | - |
| Apr 05, 2024 | 640.10 | 640.10 | 640.10 | 640.10 | 640.10 | - |
| Apr 04, 2024 | 642.55 | 642.55 | 642.55 | 642.55 | 642.55 | - |
| Apr 03, 2024 | 640.80 | 640.80 | 640.80 | 640.80 | 640.80 | - |
| Apr 02, 2024 | 641.40 | 641.40 | 641.40 | 641.40 | 641.40 | - |
| Mar 28, 2024 | 650.55 | 650.55 | 650.55 | 650.55 | 650.55 | - |
| Mar 27, 2024 | 650.55 | 650.55 | 650.55 | 650.55 | 650.55 | - |
| Mar 26, 2024 | 644.80 | 644.80 | 644.80 | 644.80 | 644.80 | - |
| Mar 25, 2024 | 648.30 | 648.30 | 648.30 | 648.30 | 648.30 | - |
| Mar 22, 2024 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | - |
| Mar 21, 2024 | 639.55 | 639.55 | 639.55 | 639.55 | 639.55 | - |
| Mar 20, 2024 | 628.60 | 628.60 | 628.60 | 628.60 | 628.60 | - |
| Mar 19, 2024 | 627.15 | 627.15 | 627.15 | 627.15 | 627.15 | - |
| Mar 18, 2024 | 636.10 | 636.10 | 636.10 | 636.10 | 636.10 | - |
| Mar 15, 2024 | 634.05 | 634.05 | 634.05 | 634.05 | 634.05 | - |
| Mar 14, 2024 | 635.85 | 635.85 | 635.85 | 635.85 | 635.85 | - |
| Mar 13, 2024 | 630.85 | 630.85 | 630.85 | 630.85 | 630.85 | - |
| Mar 12, 2024 | 625.80 | 625.80 | 625.80 | 625.80 | 625.80 | - |
| Mar 11, 2024 | 621.10 | 621.10 | 621.10 | 621.10 | 621.10 | - |
| Mar 08, 2024 | 620.50 | 620.50 | 620.50 | 620.50 | 620.50 | - |
| Mar 07, 2024 | 620.10 | 620.10 | 620.10 | 620.10 | 620.10 | - |
| Mar 06, 2024 | 610.85 | 610.85 | 610.85 | 610.85 | 610.85 | - |
| Mar 05, 2024 | 611.75 | 611.75 | 611.75 | 611.75 | 611.75 | - |
| Mar 04, 2024 | 615.25 | 615.25 | 615.25 | 615.25 | 615.25 | - |
| Mar 01, 2024 | 615.85 | 615.85 | 615.85 | 615.85 | 615.85 | - |
| Feb 29, 2024 | 611.25 | 611.25 | 611.25 | 611.25 | 611.25 | - |
| Feb 28, 2024 | 609.40 | 609.40 | 609.40 | 609.40 | 609.40 | - |
| Feb 27, 2024 | 607.55 | 607.55 | 607.55 | 607.55 | 607.55 | - |
| Feb 26, 2024 | 606.85 | 606.85 | 606.85 | 606.85 | 606.85 | - |
| Feb 23, 2024 | 604.60 | 604.60 | 604.60 | 604.60 | 604.60 | - |
| Feb 22, 2024 | 606.55 | 605.70 | 605.70 | 605.70 | 605.70 | 6,173 |
| Feb 21, 2024 | 601.40 | 601.40 | 601.40 | 601.40 | 601.40 | - |
| Feb 20, 2024 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - |
| Feb 19, 2024 | 599.45 | 601.40 | 600.60 | 601.40 | 601.40 | 13,742 |
| Feb 16, 2024 | 598.75 | 598.75 | 598.75 | 598.75 | 598.75 | - |
| Feb 15, 2024 | 592.40 | 592.40 | 592.40 | 592.40 | 592.40 | - |
| Feb 14, 2024 | 586.95 | 586.95 | 586.95 | 586.95 | 586.95 | - |
| Feb 13, 2024 | 590.95 | 590.95 | 590.95 | 590.95 | 590.95 | - |
| Feb 12, 2024 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - |
| Feb 09, 2024 | 588.00 | 587.00 | 587.00 | 587.00 | 587.00 | 8,114 |
| Feb 08, 2024 | 588.70 | 588.70 | 588.70 | 588.70 | 588.70 | - |
| Feb 07, 2024 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | - |
| Feb 06, 2024 | 584.50 | 584.50 | 584.50 | 584.50 | 584.50 | - |
| Feb 05, 2024 | 588.70 | 588.70 | 588.70 | 588.70 | 588.70 | - |
| Feb 02, 2024 | 592.80 | 592.80 | 592.80 | 592.80 | 592.80 | - |
| Feb 01, 2024 | 585.30 | 585.30 | 585.30 | 585.30 | 585.30 | - |
| Jan 31, 2024 | 588.80 | 588.80 | 588.80 | 588.80 | 588.80 | - |
| Jan 30, 2024 | 591.05 | 591.05 | 591.05 | 591.05 | 591.05 | - |
| Jan 29, 2024 | 587.15 | 587.80 | 585.40 | 587.80 | 587.80 | 24,983 |
| Jan 26, 2024 | 583.05 | 583.05 | 583.05 | 583.05 | 583.05 | - |
| Jan 25, 2024 | 580.10 | 582.70 | 582.70 | 582.70 | 582.70 | 18,500 |
| Jan 24, 2024 | 584.10 | 584.10 | 584.10 | 584.10 | 584.10 | - |
| Jan 23, 2024 | 577.40 | 577.40 | 577.40 | 577.40 | 577.40 | - |
| Jan 22, 2024 | 574.45 | 576.30 | 576.20 | 576.30 | 576.30 | 21,498 |
| Jan 19, 2024 | 575.55 | 571.00 | 571.00 | 571.00 | 571.00 | 15,032 |
| Jan 18, 2024 | 570.45 | 572.30 | 572.30 | 572.30 | 572.30 | 30,000 |
| Jan 17, 2024 | 568.60 | 568.60 | 568.60 | 568.60 | 568.60 | - |
| Jan 16, 2024 | 581.40 | 578.90 | 578.90 | 578.90 | 578.90 | 1,376 |
| Jan 15, 2024 | 586.85 | 581.80 | 581.80 | 581.80 | 581.80 | 7,007 |
| Jan 12, 2024 | 581.20 | 585.20 | 584.70 | 584.70 | 584.70 | 10,000 |
| Jan 11, 2024 | 586.45 | 586.45 | 586.45 | 586.45 | 586.45 | - |
| Jan 10, 2024 | 580.60 | 580.60 | 580.60 | 580.60 | 580.60 | - |
| Jan 09, 2024 | 587.55 | 583.00 | 583.00 | 583.00 | 583.00 | 10,000 |
| Jan 08, 2024 | 582.75 | 582.75 | 582.75 | 582.75 | 582.75 | - |
| Jan 05, 2024 | 587.75 | 587.75 | 587.75 | 587.75 | 587.75 | - |
| Jan 04, 2024 | 587.75 | 587.75 | 587.75 | 587.75 | 587.75 | - |
| Jan 03, 2024 | 586.75 | 586.75 | 586.75 | 586.75 | 586.75 | - |
| Jan 02, 2024 | 598.15 | 600.70 | 596.50 | 596.50 | 596.50 | 30,000 |
| Dec 29, 2023 | 596.40 | 595.90 | 595.20 | 595.20 | 595.20 | 71,936 |
| Dec 28, 2023 | 597.10 | 597.10 | 597.10 | 597.10 | 597.10 | - |
| Dec 27, 2023 | 592.90 | 595.90 | 595.90 | 595.90 | 595.90 | 13,456 |
| Dec 22, 2023 | 590.45 | 590.45 | 590.45 | 590.45 | 590.45 | - |
| Dec 21, 2023 | 591.05 | 591.05 | 591.05 | 591.05 | 591.05 | - |
| Dec 20, 2023 | 594.75 | 594.75 | 594.75 | 594.75 | 594.75 | - |
| Dec 19, 2023 | 594.45 | 594.45 | 594.45 | 594.45 | 594.45 | - |
| Dec 18, 2023 | 591.35 | 591.35 | 591.35 | 591.35 | 591.35 | - |
| Dec 15, 2023 | 593.70 | 593.70 | 593.70 | 593.70 | 593.70 | - |
| Dec 14, 2023 | 585.00 | 587.40 | 587.40 | 587.40 | 587.40 | 12,760 |
| Dec 13, 2023 | 577.80 | 574.00 | 574.00 | 574.00 | 574.00 | 223,038 |
| Dec 12, 2023 | 578.95 | 575.01 | 575.01 | 575.01 | 575.01 | 346,632 |
| Dec 11, 2023 | 574.25 | 574.25 | 574.25 | 574.25 | 574.25 | - |
| Dec 08, 2023 | 570.05 | 570.05 | 570.05 | 570.05 | 570.05 | - |
| Dec 07, 2023 | 571.55 | 571.55 | 571.55 | 571.55 | 571.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.