UK markets closed

XACT OMXS30 ESG (0G28.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
262.200.00 (0.00%)
At close: 04:49PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024356.15356.15356.15356.15356.15-
02 May 2024------
01 May 2024------
30 Apr 2024360.30360.30360.30360.30360.30-
29 Apr 2024360.30360.30360.30360.30360.30-
26 Apr 2024355.77355.77355.77355.77355.77-
25 Apr 2024355.83355.83355.83355.83355.83-
24 Apr 2024354.00354.00354.00354.00354.00-
23 Apr 2024352.30352.30352.30352.30352.30-
22 Apr 2024351.48351.28351.28351.28351.2855,000
19 Apr 2024347.77347.77347.77347.77347.77-
18 Apr 2024351.33351.33351.33351.33351.33-
17 Apr 2024348.10348.10348.10348.10348.10750,000
16 Apr 2024347.33347.33347.33347.33347.33-
15 Apr 2024351.48351.48351.48351.48351.48-
12 Apr 2024352.15351.74351.74351.74351.748,500
11 Apr 2024346.00346.00346.00346.00346.00-
10 Apr 2024352.50352.50352.50352.50352.50-
09 Apr 2024351.38351.38351.38351.38351.38-
08 Apr 2024350.75351.40351.40351.40351.40343,000
05 Apr 2024348.35348.35348.35348.35348.35-
04 Apr 2024350.05350.05350.05350.05350.05-
03 Apr 2024348.55348.55348.55348.55348.55-
02 Apr 2024351.48349.35349.35349.35349.35177,000
28 Mar 2024354.55354.55354.55354.55354.55-
27 Mar 2024354.55354.55354.55354.55354.55150,000
26 Mar 2024349.73349.73349.73349.73349.73-
25 Mar 2024351.42351.42351.42351.42351.42-
22 Mar 2024350.80350.80350.80350.80350.80-
21 Mar 2024348.60348.60348.60348.60348.60-
20 Mar 2024343.52343.52343.52343.52343.52-
19 Mar 2024342.05342.54342.54342.54342.5444,750
18 Mar 2024347.33343.28343.28343.28343.2818,000
15 Mar 2024346.75346.75346.75346.75346.75-
14 Mar 2024347.27347.27347.27347.27347.27-
13 Mar 2024344.85344.85344.85344.85344.85-
12 Mar 2024341.88341.88341.88341.88341.88-
11 Mar 2024338.95338.95338.95338.95338.95-
08 Mar 2024339.88339.88339.88339.88339.88-
07 Mar 2024335.42335.42335.42335.42335.42-
06 Mar 2024335.17335.17335.17335.17335.17-
05 Mar 2024335.48335.48335.48335.48335.48-
04 Mar 2024337.73336.09336.05336.09336.096,465
01 Mar 2024337.42337.74337.74337.74337.745,000
29 Feb 2024335.23335.23335.23335.23335.23-
28 Feb 2024334.35334.35334.35334.35334.35300,000
27 Feb 2024333.58333.58333.58333.58333.58-
26 Feb 2024333.23333.39333.39333.39333.392,008
23 Feb 2024331.67331.67331.67331.67331.67-
22 Feb 2024333.73333.73333.73333.73333.73-
21 Feb 2024329.73329.73329.73329.73329.73-
20 Feb 2024329.77329.77329.77329.77329.77-
19 Feb 2024329.27329.27329.27329.27329.27-
16 Feb 2024328.10328.10328.10328.10328.10-
15 Feb 2024325.13325.13325.13325.13325.13-
14 Feb 2024321.73321.73321.73321.73321.73-
13 Feb 2024323.33323.33323.33323.33323.33-
12 Feb 2024322.40322.40322.40322.40322.40-
09 Feb 2024322.80322.80322.75322.75322.75173,545
08 Feb 2024323.58322.39322.39322.39322.3920,000
07 Feb 2024323.73323.73323.73323.73323.73-
06 Feb 2024321.48321.48321.48321.48321.48-
05 Feb 2024323.83323.83323.83323.83323.83-
02 Feb 2024325.42325.42325.42325.42325.42-
01 Feb 2024322.00322.00322.00322.00322.00-
31 Jan 2024324.40324.41324.41324.41324.413,060
30 Jan 2024326.20324.51324.51324.51324.51118,000
29 Jan 2024324.00324.00324.00324.00324.00-
26 Jan 2024323.02323.02323.02323.02323.02-
25 Jan 2024322.15322.15322.15322.15322.15-
24 Jan 2024323.27323.27323.27323.27323.27-
23 Jan 2024319.88319.88319.88319.88319.88-
22 Jan 2024318.00318.65318.65318.65318.651,380
19 Jan 2024318.45318.45318.45318.45318.45-
18 Jan 2024315.27315.27315.27315.27315.27-
17 Jan 2024315.17315.17315.17315.17315.17-
16 Jan 2024319.17319.17319.17319.17319.17-
15 Jan 2024131.20131.20131.20324.70324.702,095
12 Jan 2024323.33323.33323.33323.33323.33-
11 Jan 2024325.27325.27325.27325.27325.27-
10 Jan 2024321.08321.08321.08321.08321.08-
09 Jan 2024323.73323.73323.73323.73323.73-
08 Jan 2024322.20322.20322.20322.20322.20-
05 Jan 2024322.95322.10322.10322.10322.1013,000
04 Jan 2024324.05324.05324.05324.05324.05-
03 Jan 2024323.08323.08323.08323.08323.08-
02 Jan 2024330.55330.55330.55330.55330.55-
29 Dec 2023328.75328.75328.75328.75328.75-
28 Dec 2023328.95328.95328.95328.95328.95-
27 Dec 2023326.60326.60326.60326.60326.60-
22 Dec 2023325.77325.77325.77325.77325.77-
21 Dec 2023326.00326.00326.00326.00326.00-
20 Dec 2023327.63327.63327.63327.63327.63-
19 Dec 2023327.08327.08327.08327.08327.08-
18 Dec 2023325.77325.77325.77325.77325.77-
15 Dec 2023327.33327.33327.33327.33327.33-
14 Dec 2023324.40324.40324.40324.40324.40100,000
13 Dec 2023321.48321.48321.48321.48321.48-
12 Dec 2023322.00322.00322.00322.00322.00-
11 Dec 2023318.65318.65318.65318.65318.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...