Singapore markets open in 26 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,162.44 -3,140.00 (-5.21%) CMC Crypto 200
1,188.90 -72.29 (-5.74%)
Beijer Ref AB (publ) (0A0H.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 05:32PM BST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 0.00 | 0.00 | 0.00 | 133.70 | 133.70 | 312 |
| 03 Jul 2024 | 170.00 | 170.80 | 168.60 | 133.70 | 133.70 | 11,023 |
| 02 Jul 2024 | 166.90 | 167.70 | 165.00 | 133.70 | 133.70 | 21,229 |
| 01 Jul 2024 | 165.45 | 167.35 | 162.70 | 133.70 | 133.70 | 6,417 |
| 28 Jun 2024 | 162.60 | 163.60 | 162.10 | 133.70 | 133.70 | 6,709 |
| 27 Jun 2024 | 163.15 | 163.80 | 161.40 | 133.70 | 133.70 | 3,383 |
| 26 Jun 2024 | 165.30 | 166.40 | 162.55 | 133.70 | 133.70 | 8,215 |
| 25 Jun 2024 | 168.10 | 168.10 | 160.45 | 133.70 | 133.70 | 183,592 |
| 24 Jun 2024 | 168.10 | 170.80 | 165.80 | 133.70 | 133.70 | 9,065 |
| 21 Jun 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
| 20 Jun 2024 | 168.95 | 169.85 | 168.05 | 133.70 | 133.70 | 34,669 |
| 19 Jun 2024 | 163.90 | 166.25 | 163.55 | 133.70 | 133.70 | 19,416 |
| 18 Jun 2024 | 165.25 | 165.75 | 162.85 | 133.70 | 133.70 | 6,201 |
| 17 Jun 2024 | 164.85 | 166.40 | 163.50 | 133.70 | 133.70 | 8,995 |
| 14 Jun 2024 | 169.05 | 169.20 | 164.35 | 133.70 | 133.70 | 42,618 |
| 13 Jun 2024 | 172.30 | 172.30 | 169.05 | 133.70 | 133.70 | 5,325 |
| 12 Jun 2024 | 170.95 | 173.45 | 169.35 | 133.70 | 133.70 | 22,542 |
| 11 Jun 2024 | 167.40 | 170.25 | 167.40 | 133.70 | 133.70 | 68,526 |
| 10 Jun 2024 | 168.80 | 168.95 | 165.40 | 133.70 | 133.70 | 4,278 |
| 07 Jun 2024 | 166.80 | 170.40 | 165.05 | 133.70 | 133.70 | 115,970 |
| 06 Jun 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
| 05 Jun 2024 | 161.70 | 163.60 | 161.60 | 133.70 | 133.70 | 12,062 |
| 04 Jun 2024 | 163.45 | 164.30 | 160.30 | 133.70 | 133.70 | 29,305 |
| 03 Jun 2024 | 170.00 | 170.15 | 164.25 | 133.70 | 133.70 | 9,203 |
| 31 May 2024 | 168.55 | 170.15 | 161.65 | 133.70 | 133.70 | 150,399 |
| 30 May 2024 | 164.40 | 167.30 | 164.00 | 133.70 | 133.70 | 153,889 |
| 29 May 2024 | 164.95 | 166.15 | 163.95 | 133.70 | 133.70 | 10,669 |
| 28 May 2024 | 167.00 | 169.40 | 167.00 | 133.70 | 133.70 | 10,918 |
| 24 May 2024 | 166.90 | 168.95 | 166.90 | 133.70 | 133.70 | 9,721 |
| 23 May 2024 | 167.70 | 171.00 | 166.50 | 133.70 | 133.70 | 15,760 |
| 22 May 2024 | 169.35 | 169.85 | 165.00 | 133.70 | 133.70 | 8,017 |
| 21 May 2024 | 167.75 | 170.05 | 167.30 | 133.70 | 133.70 | 23,033 |
| 20 May 2024 | 163.50 | 165.45 | 163.25 | 133.70 | 133.70 | 31,267 |
| 17 May 2024 | 164.00 | 164.35 | 161.95 | 133.70 | 133.70 | 10,793 |
| 16 May 2024 | 169.30 | 170.45 | 165.60 | 133.70 | 133.70 | 10,104 |
| 15 May 2024 | 174.85 | 174.85 | 168.30 | 133.70 | 133.70 | 54,262 |
| 14 May 2024 | 165.60 | 173.85 | 165.60 | 133.70 | 133.70 | 17,831 |
| 13 May 2024 | 164.10 | 165.30 | 162.45 | 133.70 | 133.70 | 18,890 |
| 10 May 2024 | 165.35 | 168.75 | 165.35 | 133.70 | 133.70 | 84,041 |
| 09 May 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
| 08 May 2024 | 163.65 | 164.00 | 161.39 | 133.70 | 133.70 | 64,958 |
| 07 May 2024 | 160.40 | 163.50 | 160.10 | 133.70 | 133.70 | 401,661 |
| 03 May 2024 | 152.70 | 155.60 | 152.30 | 133.70 | 133.70 | 468,884 |
| 02 May 2024 | 160.35 | 160.80 | 152.30 | 133.70 | 133.70 | 17,063 |
| 01 May 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
| 30 Apr 2024 | 158.10 | 159.55 | 155.60 | 133.70 | 133.70 | 33,182 |
| 29 Apr 2024 | 159.15 | 159.90 | 157.80 | 133.70 | 133.70 | 11,702 |
| 26 Apr 2024 | 160.00 | 161.80 | 157.99 | 133.70 | 133.70 | 194,325 |
| 25 Apr 2024 | 160.90 | 163.25 | 159.35 | 133.70 | 133.70 | 367,402 |
| 24 Apr 2024 | 159.75 | 162.01 | 157.50 | 133.70 | 133.70 | 164,189 |
| 24 Apr 2024 | 0.65 Dividend | |||||
| 23 Apr 2024 | 147.90 | 162.70 | 147.30 | 133.70 | 133.05 | 111,585 |
| 22 Apr 2024 | 142.25 | 147.74 | 142.01 | 133.70 | 133.05 | 678,453 |
| 19 Apr 2024 | 140.60 | 141.80 | 139.65 | 133.70 | 133.05 | 49,510 |
| 18 Apr 2024 | 140.60 | 142.52 | 139.90 | 133.70 | 133.05 | 77,880 |
| 17 Apr 2024 | 141.90 | 143.90 | 141.05 | 133.70 | 133.05 | 42,925 |
| 16 Apr 2024 | 148.00 | 148.00 | 141.90 | 133.70 | 133.05 | 47,778 |
| 15 Apr 2024 | 151.45 | 153.70 | 149.78 | 133.70 | 133.05 | 64,277 |
| 12 Apr 2024 | 155.50 | 155.95 | 150.60 | 133.70 | 133.05 | 34,199 |
| 11 Apr 2024 | 150.05 | 153.30 | 149.55 | 133.70 | 133.05 | 126,140 |
| 10 Apr 2024 | 155.90 | 161.40 | 150.05 | 133.70 | 133.05 | 425,239 |
| 09 Apr 2024 | 150.95 | 153.00 | 149.55 | 133.70 | 133.05 | 50,927 |
| 08 Apr 2024 | 148.25 | 151.95 | 148.25 | 133.70 | 133.05 | 23,988 |
| 05 Apr 2024 | 151.70 | 152.90 | 149.48 | 133.70 | 133.05 | 341,612 |
| 04 Apr 2024 | 154.45 | 156.10 | 152.55 | 133.70 | 133.05 | 138,245 |
| 03 Apr 2024 | 157.70 | 157.70 | 152.45 | 133.70 | 133.05 | 12,939 |
| 02 Apr 2024 | 159.58 | 161.95 | 156.10 | 133.70 | 133.05 | 117,079 |
| 28 Mar 2024 | 163.40 | 163.40 | 157.90 | 133.70 | 133.05 | 18,125 |
| 27 Mar 2024 | 151.50 | 162.30 | 150.30 | 133.70 | 133.05 | 277,457 |
| 26 Mar 2024 | 142.90 | 149.30 | 142.90 | 133.70 | 133.05 | 63,523 |
| 25 Mar 2024 | 140.90 | 144.00 | 140.90 | 133.70 | 133.05 | 72,779 |
| 22 Mar 2024 | 140.40 | 144.20 | 140.30 | 133.70 | 133.05 | 49,032 |
| 21 Mar 2024 | 141.00 | 142.30 | 138.90 | 133.70 | 133.05 | 99,690 |
| 20 Mar 2024 | 133.80 | 137.80 | 133.80 | 133.70 | 133.05 | 3,996,693 |
| 19 Mar 2024 | 132.60 | 134.30 | 132.30 | 133.70 | 133.05 | 264,797 |
| 18 Mar 2024 | 134.90 | 135.90 | 133.80 | 133.70 | 133.05 | 98,338 |
| 15 Mar 2024 | 134.10 | 134.60 | 132.70 | 133.70 | 133.05 | 91,579 |
| 14 Mar 2024 | 133.80 | 134.30 | 132.70 | 133.70 | 133.05 | 80,089 |
| 13 Mar 2024 | 134.20 | 136.60 | 133.90 | 133.70 | 133.05 | 338,457 |
| 12 Mar 2024 | 132.80 | 134.50 | 132.20 | 133.70 | 133.05 | 258,326 |
| 11 Mar 2024 | 135.90 | 138.10 | 132.30 | 133.70 | 133.05 | 275,370 |
| 08 Mar 2024 | 137.90 | 139.00 | 136.80 | 133.70 | 133.05 | 425,643 |
| 07 Mar 2024 | 136.20 | 138.90 | 135.20 | 133.70 | 133.05 | 91,375 |
| 06 Mar 2024 | 140.40 | 143.20 | 138.39 | 133.70 | 133.05 | 359,587 |
| 05 Mar 2024 | 141.10 | 143.20 | 139.80 | 133.70 | 133.05 | 53,601 |
| 04 Mar 2024 | 146.40 | 146.40 | 143.39 | 133.70 | 133.05 | 37,176 |
| 01 Mar 2024 | 146.90 | 147.90 | 145.30 | 133.70 | 133.05 | 284,681 |
| 29 Feb 2024 | 146.10 | 146.40 | 144.50 | 133.70 | 133.05 | 79,923 |
| 28 Feb 2024 | 146.60 | 146.60 | 144.60 | 133.70 | 133.05 | 57,742 |
| 27 Feb 2024 | 146.60 | 148.00 | 145.10 | 133.70 | 133.05 | 33,589 |
| 26 Feb 2024 | 147.00 | 148.70 | 144.10 | 133.70 | 133.05 | 76,683 |
| 23 Feb 2024 | 144.10 | 146.40 | 143.20 | 133.70 | 133.05 | 353,571 |
| 22 Feb 2024 | 145.40 | 145.70 | 143.50 | 133.70 | 133.05 | 11,498 |
| 21 Feb 2024 | 146.90 | 147.00 | 143.60 | 133.70 | 133.05 | 24,537 |
| 20 Feb 2024 | 144.70 | 146.40 | 143.70 | 133.70 | 133.05 | 130,995 |
| 19 Feb 2024 | 144.00 | 145.60 | 143.90 | 133.70 | 133.05 | 113,846 |
| 16 Feb 2024 | 146.90 | 149.00 | 143.60 | 133.70 | 133.05 | 68,328 |
| 15 Feb 2024 | 147.20 | 148.50 | 144.90 | 133.70 | 133.05 | 183,235 |
| 14 Feb 2024 | 146.70 | 148.10 | 144.51 | 133.70 | 133.05 | 56,972 |
| 13 Feb 2024 | 146.60 | 148.30 | 144.60 | 133.70 | 133.05 | 405,636 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.