iShares IV iShares OMX Stockholm Capped Ucits ETF
(OMXS)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
758.50p
|
760.50p
|
749.13p
|
749.13p
|
1,029
|
|
30/10/2025
|
758.50p
|
760.50p
|
755.00p
|
759.75p
|
2,925
|
|
29/10/2025
|
764.50p
|
764.50p
|
758.75p
|
759.25p
|
3,741
|
|
28/10/2025
|
754.75p
|
761.75p
|
754.75p
|
758.87p
|
7,777
|
|
27/10/2025
|
757.25p
|
761.50p
|
756.50p
|
761.50p
|
12,719
|
|
24/10/2025
|
752.00p
|
757.50p
|
751.50p
|
756.50p
|
9,236
|
|
23/10/2025
|
745.75p
|
748.20p
|
741.00p
|
746.50p
|
30,041
|
|
22/10/2025
|
740.50p
|
744.20p
|
739.50p
|
740.12p
|
2,888
|
|
21/10/2025
|
736.50p
|
739.75p
|
733.58p
|
738.00p
|
8,013
|
|
20/10/2025
|
726.25p
|
732.97p
|
724.00p
|
732.12p
|
9,112
|
|
17/10/2025
|
715.25p
|
725.50p
|
715.03p
|
721.62p
|
18,454
|
|
16/10/2025
|
726.00p
|
732.50p
|
726.00p
|
731.50p
|
706
|
|
15/10/2025
|
723.00p
|
731.92p
|
723.00p
|
728.00p
|
3,728
|
|
14/10/2025
|
727.75p
|
727.75p
|
719.50p
|
722.63p
|
1,248
|
|
13/10/2025
|
728.00p
|
728.00p
|
719.25p
|
721.12p
|
4,075
|
|
10/10/2025
|
730.50p
|
732.64p
|
718.25p
|
718.25p
|
18,322
|
|
09/10/2025
|
737.00p
|
737.00p
|
725.63p
|
725.62p
|
5,051
|
|
08/10/2025
|
731.50p
|
730.50p
|
727.75p
|
730.25p
|
31
|
|
07/10/2025
|
731.50p
|
734.25p
|
727.88p
|
727.87p
|
8,265
|
|
06/10/2025
|
731.50p
|
735.25p
|
726.48p
|
732.38p
|
6,784
|
|
03/10/2025
|
728.00p
|
729.00p
|
726.25p
|
728.50p
|
6,117
|
|
02/10/2025
|
723.25p
|
725.75p
|
721.13p
|
721.12p
|
4,292
|
|
01/10/2025
|
710.75p
|
716.00p
|
709.50p
|
714.87p
|
3,438
|
|
30/09/2025
|
702.25p
|
710.00p
|
702.25p
|
708.75p
|
2,359
|
|
29/09/2025
|
709.00p
|
712.50p
|
705.48p
|
707.75p
|
1,039
|
|
26/09/2025
|
713.25p
|
706.95p
|
701.75p
|
705.50p
|
291
|
|
25/09/2025
|
713.25p
|
706.50p
|
699.88p
|
699.88p
|
265
|
|
24/09/2025
|
713.25p
|
715.00p
|
706.25p
|
706.62p
|
2,185
|
|
23/09/2025
|
717.00p
|
719.75p
|
710.00p
|
715.88p
|
1,231
|
|
22/09/2025
|
708.50p
|
710.00p
|
706.53p
|
707.75p
|
3,171
|
|
19/09/2025
|
706.00p
|
712.00p
|
706.00p
|
708.00p
|
362
|
|
18/09/2025
|
703.25p
|
709.50p
|
703.25p
|
707.25p
|
19,952
|
|
17/09/2025
|
705.75p
|
706.75p
|
702.75p
|
702.75p
|
36,195
|
|
16/09/2025
|
712.25p
|
713.75p
|
704.13p
|
704.13p
|
10,496
|
|
15/09/2025
|
709.50p
|
713.25p
|
709.50p
|
711.88p
|
1,258
|
|
12/09/2025
|
709.00p
|
710.00p
|
707.25p
|
707.88p
|
6,374
|
|
11/09/2025
|
712.25p
|
712.25p
|
702.75p
|
709.00p
|
1,686
|
|
10/09/2025
|
708.50p
|
709.75p
|
706.50p
|
707.88p
|
171,584
|
|
09/09/2025
|
706.25p
|
708.00p
|
704.38p
|
704.37p
|
356
|
|
08/09/2025
|
704.25p
|
708.13p
|
703.97p
|
708.13p
|
873
|
|
05/09/2025
|
704.25p
|
708.00p
|
701.35p
|
704.25p
|
3,267
|
|
04/09/2025
|
695.25p
|
698.75p
|
693.75p
|
694.62p
|
712
|
|
03/09/2025
|
693.00p
|
698.50p
|
693.00p
|
695.25p
|
1,765
|
|
02/09/2025
|
706.75p
|
706.75p
|
691.25p
|
691.63p
|
6,831
|
|
01/09/2025
|
704.00p
|
705.25p
|
699.50p
|
702.75p
|
23,050
|
|
29/08/2025
|
699.50p
|
701.25p
|
696.63p
|
696.62p
|
294
|
|
28/08/2025
|
703.50p
|
703.50p
|
700.50p
|
703.50p
|
13,668
|
|
27/08/2025
|
698.00p
|
700.75p
|
695.00p
|
698.25p
|
19,502
|
|
26/08/2025
|
702.00p
|
703.72p
|
697.66p
|
700.87p
|
25,828
|
|
25/08/2025
|
697.00p
|
710.38p
|
696.50p
|
710.38p
|
3,961
|
|
22/08/2025
|
697.00p
|
710.38p
|
696.50p
|
710.38p
|
3,961
|
|
21/08/2025
|
697.50p
|
699.25p
|
695.75p
|
696.12p
|
439
|
|
20/08/2025
|
692.75p
|
698.50p
|
691.40p
|
698.37p
|
8,199
|
|
19/08/2025
|
693.50p
|
698.25p
|
692.81p
|
698.25p
|
519,224
|
|
18/08/2025
|
687.50p
|
694.50p
|
686.00p
|
688.25p
|
2,068
|
|
15/08/2025
|
692.75p
|
694.00p
|
690.00p
|
690.88p
|
2,735
|
|
14/08/2025
|
688.75p
|
688.75p
|
684.50p
|
687.50p
|
121
|
|
13/08/2025
|
685.25p
|
691.25p
|
683.77p
|
685.87p
|
431
|
|
12/08/2025
|
685.75p
|
687.63p
|
681.16p
|
687.62p
|
895
|
|
11/08/2025
|
684.50p
|
693.25p
|
681.50p
|
682.25p
|
1,313
|
|
08/08/2025
|
690.00p
|
691.00p
|
686.27p
|
689.13p
|
2,106
|
|
07/08/2025
|
684.75p
|
689.50p
|
684.75p
|
687.13p
|
2,757
|
|
06/08/2025
|
678.50p
|
686.75p
|
678.50p
|
681.00p
|
5,329
|
|
05/08/2025
|
681.00p
|
683.50p
|
679.25p
|
681.13p
|
6,064
|
|
04/08/2025
|
681.00p
|
681.00p
|
675.00p
|
678.00p
|
6,291
|
|
01/08/2025
|
670.75p
|
677.50p
|
670.75p
|
673.25p
|
18,929
|
|
31/07/2025
|
695.50p
|
695.50p
|
689.00p
|
681.50p
|
13,020
|
|
30/07/2025
|
688.50p
|
694.50p
|
684.75p
|
687.75p
|
32,167
|
|
29/07/2025
|
690.00p
|
695.50p
|
689.50p
|
689.87p
|
6,597
|
|
28/07/2025
|
703.00p
|
707.50p
|
688.78p
|
690.00p
|
4,422
|
|
25/07/2025
|
695.25p
|
697.75p
|
689.75p
|
697.25p
|
35,515
|
|
24/07/2025
|
690.00p
|
697.50p
|
690.00p
|
692.00p
|
1,620
|
|
23/07/2025
|
687.00p
|
692.25p
|
683.25p
|
687.38p
|
14,828
|
|
22/07/2025
|
674.75p
|
678.25p
|
673.65p
|
676.38p
|
1,240
|
|
21/07/2025
|
675.75p
|
679.00p
|
675.49p
|
679.00p
|
857
|
|
18/07/2025
|
674.25p
|
684.25p
|
673.25p
|
673.25p
|
5,183
|
|
17/07/2025
|
669.25p
|
678.00p
|
668.75p
|
675.25p
|
5,184
|
|
16/07/2025
|
667.00p
|
670.50p
|
666.25p
|
667.50p
|
5,506
|
|
15/07/2025
|
680.50p
|
681.75p
|
673.75p
|
673.75p
|
9,390
|
|
14/07/2025
|
676.00p
|
677.75p
|
674.34p
|
677.50p
|
1,245
|
|
11/07/2025
|
684.25p
|
687.50p
|
682.25p
|
682.25p
|
1,524
|
|
10/07/2025
|
684.50p
|
689.50p
|
680.92p
|
686.25p
|
43,845
|
|
09/07/2025
|
671.75p
|
679.00p
|
677.87p
|
678.13p
|
183
|
|
08/07/2025
|
671.75p
|
673.38p
|
670.25p
|
673.37p
|
11,445
|
|
07/07/2025
|
673.50p
|
673.50p
|
670.00p
|
671.75p
|
3,087
|
|
04/07/2025
|
667.00p
|
669.75p
|
664.65p
|
668.50p
|
842
|
|
03/07/2025
|
673.50p
|
675.00p
|
670.75p
|
670.75p
|
553
|
|
02/07/2025
|
662.25p
|
672.00p
|
664.85p
|
672.00p
|
1,241
|
|
01/07/2025
|
662.25p
|
665.50p
|
659.88p
|
662.38p
|
1,652
|
|
30/06/2025
|
665.50p
|
674.00p
|
660.50p
|
662.25p
|
3,560
|
|
27/06/2025
|
664.75p
|
668.75p
|
658.25p
|
668.75p
|
37
|
|
26/06/2025
|
656.00p
|
656.00p
|
650.27p
|
651.75p
|
127,690
|
|
25/06/2025
|
659.00p
|
659.00p
|
653.49p
|
653.63p
|
793
|
|
24/06/2025
|
662.75p
|
666.25p
|
653.51p
|
655.75p
|
5,244
|
|
23/06/2025
|
643.25p
|
651.75p
|
643.25p
|
643.75p
|
57,784
|
|
20/06/2025
|
654.50p
|
657.25p
|
651.00p
|
651.00p
|
2,337
|
|
19/06/2025
|
647.25p
|
654.75p
|
647.25p
|
650.12p
|
9,712
|
|
18/06/2025
|
659.75p
|
663.25p
|
655.24p
|
656.62p
|
568
|
|
17/06/2025
|
666.75p
|
666.75p
|
660.25p
|
661.12p
|
45,432
|
|
16/06/2025
|
662.25p
|
668.48p
|
661.25p
|
666.75p
|
25,479
|
|
13/06/2025
|
657.00p
|
661.00p
|
656.00p
|
658.50p
|
790
|
|
12/06/2025
|
665.50p
|
670.97p
|
664.50p
|
667.50p
|
16,881
|
|
11/06/2025
|
669.00p
|
676.25p
|
666.00p
|
666.00p
|
613,672
|
|
10/06/2025
|
672.00p
|
674.50p
|
668.75p
|
670.00p
|
3,182
|
|
09/06/2025
|
668.00p
|
673.00p
|
667.78p
|
668.63p
|
24,470
|
|
06/06/2025
|
668.25p
|
670.51p
|
668.25p
|
669.25p
|
1,128
|
|
05/06/2025
|
665.00p
|
671.75p
|
665.00p
|
669.00p
|
6,277
|
|
04/06/2025
|
666.00p
|
667.50p
|
663.25p
|
666.25p
|
5,976
|
|
03/06/2025
|
659.00p
|
668.25p
|
656.19p
|
658.25p
|
14,046
|
|
02/06/2025
|
667.75p
|
668.50p
|
659.00p
|
663.12p
|
17,213
|
|
30/05/2025
|
667.75p
|
668.31p
|
664.00p
|
664.75p
|
8,229
|
|
29/05/2025
|
667.25p
|
669.50p
|
666.75p
|
667.37p
|
37,501
|
|
28/05/2025
|
668.50p
|
668.00p
|
662.75p
|
662.75p
|
24
|
|
27/05/2025
|
668.50p
|
672.37p
|
663.00p
|
665.75p
|
21,475
|
|
26/05/2025
|
664.50p
|
673.50p
|
653.70p
|
662.38p
|
16,710
|
|
23/05/2025
|
664.50p
|
673.50p
|
653.70p
|
662.38p
|
16,710
|
|
22/05/2025
|
683.25p
|
676.25p
|
663.78p
|
665.88p
|
3,572
|
|
21/05/2025
|
683.25p
|
684.75p
|
679.75p
|
684.38p
|
1,043
|
|
20/05/2025
|
680.00p
|
685.00p
|
680.00p
|
684.38p
|
8,799
|
|
19/05/2025
|
671.75p
|
681.00p
|
671.75p
|
681.00p
|
1,485
|
|
16/05/2025
|
683.75p
|
685.00p
|
676.25p
|
676.75p
|
5,760
|
|
15/05/2025
|
676.00p
|
680.48p
|
675.50p
|
679.87p
|
5,164
|
|
14/05/2025
|
679.25p
|
680.75p
|
675.63p
|
675.62p
|
492
|
|
13/05/2025
|
677.75p
|
681.11p
|
677.75p
|
679.00p
|
10,104
|
|
12/05/2025
|
660.00p
|
678.97p
|
660.00p
|
676.00p
|
21,139
|
|
09/05/2025
|
662.00p
|
663.00p
|
658.13p
|
658.13p
|
24,821
|
|
08/05/2025
|
657.00p
|
663.00p
|
653.25p
|
658.50p
|
173
|
|
07/05/2025
|
655.00p
|
658.75p
|
652.79p
|
655.75p
|
2,922,632
|
|
06/05/2025
|
666.25p
|
666.25p
|
653.75p
|
655.75p
|
12,113
|
|
05/05/2025
|
658.50p
|
665.63p
|
657.75p
|
665.63p
|
30,980
|
|
02/05/2025
|
658.50p
|
665.63p
|
657.75p
|
665.63p
|
30,980
|