Singapore markets open in 1 hour 24 minutes

Xact Svenska Småbolag (UCITS ETF) (0GBX.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
207.550.00 (0.00%)
At close: 01:38PM BST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024268.90268.90268.90268.90268.90-
28 May 2024271.45272.70272.70272.70272.70100,000
24 May 2024269.92269.92269.92269.92269.92-
23 May 2024273.42273.42273.42273.42273.42-
22 May 2024272.55272.55272.55272.55272.55-
21 May 2024272.65272.65272.65272.65272.65-
20 May 2024272.33272.33272.33272.33272.33-
17 May 2024269.92269.92269.92269.92269.92-
16 May 2024271.75271.75271.75271.75271.75-
15 May 2024270.63270.63270.63270.63270.63-
14 May 2024266.88266.88266.88266.88266.88-
13 May 2024267.02267.02267.02267.02267.02-
10 May 2024266.50266.50266.50266.50266.50-
09 May 2024------
08 May 2024262.23262.23262.23262.23262.23-
07 May 2024262.23262.23262.23262.23262.23-
03 May 2024256.75256.75256.75256.75256.75-
02 May 2024------
01 May 2024------
30 Apr 2024255.55255.55255.55255.55255.55-
29 Apr 2024255.55255.55255.55255.55255.55-
26 Apr 2024255.98253.10253.10253.10253.1050,000
25 Apr 2024248.38248.38248.38248.38248.38-
24 Apr 2024255.55255.55255.55255.55255.55-
23 Apr 2024250.25252.90252.90252.90252.90100,000
22 Apr 2024249.68249.68249.68249.68249.68-
19 Apr 2024245.82245.82245.82245.82245.82-
18 Apr 2024248.85246.20246.20246.20246.20100,000
17 Apr 2024248.13249.24249.24249.24249.24100,000
16 Apr 2024247.95247.95247.95247.95247.95-
15 Apr 2024251.60251.60251.60251.60251.60-
12 Apr 2024255.82256.50256.50256.50256.50100,000
11 Apr 2024253.57253.57253.57253.57253.57-
10 Apr 2024257.55253.10253.10253.10253.10100,000
09 Apr 2024257.17257.17257.17257.17257.17-
08 Apr 2024255.98255.98255.98255.98255.98-
05 Apr 2024255.88255.88255.88255.88255.88-
04 Apr 2024257.60257.60257.60257.60257.60-
03 Apr 2024257.55256.60256.60256.60256.6038,880
02 Apr 2024259.73259.73259.73259.73259.73-
28 Mar 2024258.58258.58258.58258.58258.58-
27 Mar 2024258.52259.95259.95259.95259.95200,000
26 Mar 2024257.95257.00257.00257.00257.00100,000
25 Mar 2024256.88256.88256.88256.88256.88-
22 Mar 2024255.25257.50257.50257.50257.50100,000
21 Mar 2024254.05254.70254.70254.70254.7030,000
20 Mar 2024248.68250.40250.10250.40250.40200,000
19 Mar 2024246.65246.65246.65246.65246.6535,000
18 Mar 2024249.30249.30249.30249.30249.30-
15 Mar 2024248.48248.48248.48248.48248.48-
14 Mar 2024250.45249.30249.30249.30249.3030,000
13 Mar 2024248.38248.90248.90248.90248.905,510
12 Mar 2024245.93248.20248.05248.05248.05255,000
11 Mar 2024244.20244.20244.20244.20244.20-
08 Mar 2024242.85242.85242.85242.85242.85-
07 Mar 2024240.10239.00239.00239.00239.00100,000
06 Mar 2024240.20241.55241.55241.55241.55200,000
05 Mar 2024242.02242.02242.02242.02242.02-
04 Mar 2024245.50245.50245.50245.50245.50-
01 Mar 2024244.15244.15244.15244.15244.15-
29 Feb 2024241.93241.85241.85241.85241.854,576
28 Feb 2024242.43242.43242.43242.43242.43-
27 Feb 2024240.82241.80241.80241.80241.809,949
26 Feb 2024241.88241.88241.88241.88241.88-
23 Feb 2024242.07242.07242.07242.07242.07-
22 Feb 2024242.13242.13242.13242.13242.13-
21 Feb 2024240.77239.55239.55239.55239.552,459
20 Feb 2024240.82240.82240.82240.82240.82-
19 Feb 2024241.88242.25242.25242.25242.251,112
16 Feb 2024243.00243.00243.00243.00243.00-
15 Feb 2024240.10240.10240.10240.10240.10-
14 Feb 2024236.93238.90238.90238.90238.902,493
13 Feb 2024239.82238.50238.50238.50238.5030,000
12 Feb 2024238.80239.75239.75239.75239.751,074
09 Feb 2024240.10239.00239.00239.00239.00968
08 Feb 2024238.32238.32238.32238.32238.32-
07 Feb 2024237.75237.75237.75237.75237.75-
06 Feb 2024236.25234.95234.95234.95234.9530,000
05 Feb 2024236.45237.10236.90237.10237.10200,000
02 Feb 2024240.10240.10240.10240.10240.10-
01 Feb 2024238.27237.70237.70237.70237.70100,000
31 Jan 2024238.18239.30239.30239.30239.3091,502
30 Jan 2024238.18238.75238.50238.75238.7537,500
29 Jan 2024235.93234.20234.00234.05234.0554,270
26 Jan 2024234.43233.00233.00233.00233.0050,000
25 Jan 2024232.60232.50232.50232.50232.5050,000
24 Jan 2024233.27233.25233.25233.25233.252,341
23 Jan 2024233.32231.35231.35231.35231.35683
22 Jan 2024230.50230.50230.50230.50230.50-
19 Jan 2024230.93230.93230.93230.93230.93-
18 Jan 2024230.77231.25230.85231.25231.25391,250
17 Jan 2024230.88229.20228.00228.00228.0076,208
16 Jan 2024233.38233.90233.40233.40233.40125,000
15 Jan 2024238.27238.27238.27238.27238.27-
12 Jan 2024237.32239.30239.30239.30239.30100,000
11 Jan 2024236.18236.18236.18236.18236.18-
10 Jan 2024238.38238.38238.38238.38238.38-
09 Jan 2024241.40239.65239.60239.60239.60200,000
08 Jan 2024238.38238.38238.38238.38238.38-
05 Jan 2024239.82239.82239.82239.82239.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...