iShares IV iShares OMX Stockholm Capped Ucits ETF
(OMXS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
01/05/2025
|
655.00p
|
655.63p
|
649.50p
|
655.63p
|
33,315
|
|
30/04/2025
|
646.00p
|
650.50p
|
643.75p
|
649.00p
|
105,685
|
|
29/04/2025
|
641.75p
|
646.25p
|
640.50p
|
641.63p
|
31,354
|
|
28/04/2025
|
646.75p
|
650.00p
|
644.25p
|
646.50p
|
11,511
|
|
25/04/2025
|
646.75p
|
649.09p
|
641.75p
|
644.88p
|
103,352
|
|
24/04/2025
|
637.75p
|
645.75p
|
637.00p
|
645.75p
|
205,480
|
|
23/04/2025
|
643.75p
|
649.50p
|
642.63p
|
642.62p
|
48,090
|
|
22/04/2025
|
628.00p
|
640.25p
|
625.75p
|
638.37p
|
5,546
|
|
21/04/2025
|
627.00p
|
632.75p
|
621.50p
|
632.50p
|
23,553
|
|
18/04/2025
|
627.00p
|
632.75p
|
621.50p
|
632.50p
|
23,553
|
|
17/04/2025
|
627.00p
|
632.75p
|
621.50p
|
632.50p
|
23,553
|
|
16/04/2025
|
619.25p
|
628.00p
|
617.75p
|
627.37p
|
43,000
|
|
15/04/2025
|
630.50p
|
633.00p
|
625.28p
|
626.88p
|
10,502
|
|
14/04/2025
|
622.25p
|
626.00p
|
619.25p
|
624.13p
|
2,622
|
|
11/04/2025
|
614.75p
|
614.75p
|
598.25p
|
608.13p
|
320,265
|
|
10/04/2025
|
627.75p
|
633.75p
|
609.75p
|
610.75p
|
14,502
|
|
09/04/2025
|
581.00p
|
587.75p
|
573.25p
|
581.50p
|
19,651
|
|
08/04/2025
|
595.25p
|
605.50p
|
591.75p
|
598.37p
|
5,512
|
|
07/04/2025
|
565.75p
|
612.25p
|
563.75p
|
590.00p
|
44,550
|
|
04/04/2025
|
637.00p
|
638.50p
|
598.50p
|
598.50p
|
21,787
|
|
03/04/2025
|
642.75p
|
652.27p
|
642.13p
|
642.12p
|
32,187
|
|
02/04/2025
|
656.00p
|
659.75p
|
649.50p
|
657.75p
|
56,898
|
|
01/04/2025
|
661.50p
|
663.50p
|
655.00p
|
660.75p
|
7,882
|
|
31/03/2025
|
662.25p
|
678.50p
|
647.25p
|
653.00p
|
3,561
|
|
28/03/2025
|
665.75p
|
670.50p
|
663.75p
|
667.62p
|
3,291
|
|
27/03/2025
|
669.00p
|
672.75p
|
666.94p
|
670.87p
|
2,928
|
|
26/03/2025
|
684.50p
|
684.50p
|
677.88p
|
677.87p
|
9,521
|
|
25/03/2025
|
680.50p
|
687.75p
|
679.41p
|
685.50p
|
23,518
|
|
24/03/2025
|
681.50p
|
684.75p
|
673.75p
|
680.50p
|
1,734
|
|
21/03/2025
|
682.50p
|
686.25p
|
673.75p
|
673.75p
|
5,386
|
|
20/03/2025
|
678.50p
|
689.50p
|
676.50p
|
682.38p
|
13,011
|
|
19/03/2025
|
690.50p
|
687.50p
|
683.25p
|
687.25p
|
3,430
|
|
18/03/2025
|
690.50p
|
694.52p
|
686.50p
|
690.37p
|
2,897
|
|
17/03/2025
|
686.00p
|
689.81p
|
684.50p
|
687.75p
|
6,149
|
|
14/03/2025
|
675.00p
|
687.00p
|
675.00p
|
686.63p
|
5,206
|
|
13/03/2025
|
676.75p
|
677.25p
|
671.25p
|
671.25p
|
6,536
|
|
12/03/2025
|
689.00p
|
689.00p
|
678.51p
|
684.00p
|
10,538
|
|
11/03/2025
|
695.25p
|
701.25p
|
681.38p
|
681.37p
|
2,315
|
|
10/03/2025
|
700.00p
|
704.00p
|
691.75p
|
693.00p
|
9,189
|
|
07/03/2025
|
697.25p
|
703.00p
|
693.75p
|
701.75p
|
217,545
|
|
06/03/2025
|
700.00p
|
703.00p
|
693.50p
|
698.75p
|
18,724
|
|
05/03/2025
|
680.00p
|
696.50p
|
680.00p
|
695.13p
|
3,501
|
|
04/03/2025
|
685.00p
|
686.50p
|
670.75p
|
673.00p
|
11,728
|
|
03/03/2025
|
683.50p
|
693.25p
|
683.50p
|
692.88p
|
27,472
|
|
28/02/2025
|
680.75p
|
684.88p
|
680.25p
|
683.62p
|
6,772
|
|
27/02/2025
|
689.50p
|
693.25p
|
684.50p
|
684.50p
|
3,134
|
|
26/02/2025
|
697.00p
|
697.75p
|
694.50p
|
695.63p
|
8,225
|
|
25/02/2025
|
690.00p
|
690.50p
|
688.00p
|
689.87p
|
38,652
|
|
24/02/2025
|
695.25p
|
695.25p
|
683.79p
|
687.25p
|
3,261
|
|
21/02/2025
|
691.50p
|
697.25p
|
689.63p
|
690.37p
|
4,979
|
|
20/02/2025
|
692.75p
|
692.75p
|
686.50p
|
689.87p
|
9,210
|
|
19/02/2025
|
700.00p
|
700.00p
|
684.88p
|
684.88p
|
9,281
|
|
18/02/2025
|
695.25p
|
699.50p
|
695.25p
|
698.00p
|
4,004
|
|
17/02/2025
|
693.75p
|
696.29p
|
691.75p
|
696.25p
|
5,058
|
|
14/02/2025
|
693.25p
|
695.00p
|
690.79p
|
691.63p
|
51,010
|
|
13/02/2025
|
680.75p
|
695.25p
|
680.75p
|
695.25p
|
8,822
|
|
12/02/2025
|
680.00p
|
681.75p
|
679.00p
|
679.87p
|
6,123
|
|
11/02/2025
|
678.50p
|
680.75p
|
676.75p
|
677.62p
|
3,608
|
|
10/02/2025
|
671.75p
|
677.63p
|
670.50p
|
677.62p
|
15,649
|
|
07/02/2025
|
678.25p
|
678.25p
|
670.88p
|
670.87p
|
17,606
|
|
06/02/2025
|
670.50p
|
678.00p
|
666.60p
|
666.75p
|
8,210
|
|
05/02/2025
|
662.25p
|
666.75p
|
654.50p
|
666.75p
|
1,107,924
|
|
04/02/2025
|
652.75p
|
661.75p
|
652.00p
|
653.00p
|
47,130
|
|
03/02/2025
|
646.75p
|
654.00p
|
645.02p
|
653.00p
|
29,660
|
|
31/01/2025
|
665.75p
|
667.57p
|
665.25p
|
665.37p
|
1,002
|
|
30/01/2025
|
663.00p
|
665.63p
|
662.35p
|
665.37p
|
1,747
|
|
29/01/2025
|
661.00p
|
665.75p
|
660.50p
|
663.88p
|
16,046
|
|
28/01/2025
|
659.00p
|
664.25p
|
657.75p
|
662.00p
|
63,698
|
|
27/01/2025
|
660.00p
|
662.00p
|
657.00p
|
662.00p
|
3
|
|
24/01/2025
|
674.75p
|
676.00p
|
667.13p
|
667.12p
|
2,459
|
|
23/01/2025
|
664.75p
|
670.25p
|
664.50p
|
670.25p
|
10,911
|
|
22/01/2025
|
663.00p
|
667.25p
|
662.40p
|
662.87p
|
4,135
|
|
21/01/2025
|
654.50p
|
661.13p
|
654.50p
|
661.12p
|
6,692
|
|
20/01/2025
|
655.25p
|
658.00p
|
651.62p
|
655.88p
|
16,946
|
|
17/01/2025
|
650.00p
|
654.00p
|
650.00p
|
653.88p
|
3,224
|
|
16/01/2025
|
640.50p
|
645.25p
|
640.50p
|
639.50p
|
3,634
|
|
15/01/2025
|
627.25p
|
639.50p
|
626.00p
|
639.50p
|
1,119
|
|
14/01/2025
|
624.50p
|
630.00p
|
624.50p
|
625.75p
|
1,721
|
|
13/01/2025
|
623.75p
|
625.25p
|
619.25p
|
620.13p
|
34
|
|
10/01/2025
|
626.75p
|
631.00p
|
624.75p
|
624.75p
|
25
|
|
09/01/2025
|
626.75p
|
632.00p
|
625.75p
|
630.38p
|
826
|
|
08/01/2025
|
625.75p
|
628.33p
|
622.00p
|
625.62p
|
14,898
|
|
07/01/2025
|
627.50p
|
632.25p
|
623.00p
|
624.13p
|
21,542
|
|
06/01/2025
|
624.50p
|
636.75p
|
624.50p
|
631.87p
|
96,066
|
|
03/01/2025
|
623.25p
|
623.25p
|
621.50p
|
621.75p
|
317
|
|
02/01/2025
|
616.50p
|
624.24p
|
616.50p
|
622.00p
|
31,975
|
|
01/01/2025
|
623.25p
|
623.25p
|
613.75p
|
616.25p
|
2,441
|
|
31/12/2024
|
623.25p
|
623.25p
|
613.75p
|
616.25p
|
2,441
|
|
30/12/2024
|
610.00p
|
615.25p
|
610.00p
|
612.75p
|
5,613
|
|
27/12/2024
|
608.00p
|
617.25p
|
608.00p
|
613.75p
|
2,791
|
|
26/12/2024
|
609.00p
|
616.75p
|
606.75p
|
607.12p
|
2,052
|
|
25/12/2024
|
609.00p
|
616.75p
|
606.75p
|
607.12p
|
2,052
|
|
24/12/2024
|
609.00p
|
616.75p
|
606.75p
|
607.12p
|
2,052
|
|
23/12/2024
|
602.75p
|
609.72p
|
602.75p
|
609.88p
|
3,378
|
|
20/12/2024
|
610.25p
|
611.50p
|
603.00p
|
609.88p
|
235,913
|
|
19/12/2024
|
613.75p
|
613.99p
|
609.00p
|
611.50p
|
16,505
|
|
18/12/2024
|
621.75p
|
625.50p
|
621.75p
|
622.88p
|
7,057
|
|
17/12/2024
|
623.50p
|
624.25p
|
622.38p
|
622.38p
|
5,612
|
|
16/12/2024
|
623.75p
|
628.75p
|
623.75p
|
627.37p
|
2,469
|
|
13/12/2024
|
632.00p
|
633.25p
|
628.25p
|
628.88p
|
2,380
|
|
12/12/2024
|
628.00p
|
629.00p
|
628.00p
|
628.88p
|
2,480
|
|
11/12/2024
|
632.50p
|
632.75p
|
630.37p
|
631.00p
|
1,919
|
|
10/12/2024
|
632.75p
|
637.75p
|
632.25p
|
632.25p
|
9,324
|
|
09/12/2024
|
642.00p
|
645.00p
|
638.75p
|
638.75p
|
3,398
|
|
06/12/2024
|
639.25p
|
642.00p
|
639.25p
|
640.88p
|
10,910
|
|
05/12/2024
|
637.00p
|
639.25p
|
637.00p
|
639.25p
|
25,146
|
|
04/12/2024
|
634.75p
|
637.00p
|
633.02p
|
636.88p
|
26,408
|
|
03/12/2024
|
628.25p
|
632.03p
|
628.00p
|
629.50p
|
62,812
|
|
02/12/2024
|
614.50p
|
627.75p
|
614.50p
|
625.37p
|
22,546
|
|
29/11/2024
|
620.00p
|
620.25p
|
617.00p
|
620.00p
|
24,417
|
|
28/11/2024
|
615.25p
|
623.25p
|
615.25p
|
618.50p
|
1,050
|
|
27/11/2024
|
614.00p
|
617.00p
|
614.00p
|
617.00p
|
852
|
|
26/11/2024
|
616.50p
|
619.50p
|
614.75p
|
615.50p
|
20,051
|
|
25/11/2024
|
621.25p
|
622.00p
|
620.50p
|
621.00p
|
8,223
|
|
22/11/2024
|
611.50p
|
617.75p
|
609.50p
|
607.75p
|
926
|
|
21/11/2024
|
604.50p
|
607.75p
|
601.75p
|
607.75p
|
9,961
|
|
20/11/2024
|
610.75p
|
611.50p
|
603.75p
|
604.00p
|
6,195
|
|
19/11/2024
|
607.00p
|
618.25p
|
606.00p
|
611.88p
|
15,232
|
|
18/11/2024
|
614.25p
|
619.00p
|
613.74p
|
615.00p
|
1,476
|
|
15/11/2024
|
620.00p
|
620.06p
|
617.50p
|
621.50p
|
20,668
|
|
14/11/2024
|
618.75p
|
621.50p
|
617.25p
|
621.50p
|
6,662
|
|
13/11/2024
|
620.00p
|
620.31p
|
613.75p
|
614.13p
|
2,350
|
|
12/11/2024
|
626.00p
|
631.25p
|
607.50p
|
631.25p
|
38,990
|
|
11/11/2024
|
634.25p
|
634.25p
|
628.40p
|
631.25p
|
13,593
|