Singapore markets open in 8 hours 22 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,515.38 +624.91 (+1.03%) CMC Crypto 200
1,277.28 -6.55 (-0.51%)
Saab AB (publ) (0GWL.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 05:38PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 256.20 | 263.75 | 251.40 | 253.90 | 253.90 | 129,834 |
| 27 Jun 2024 | 247.85 | 252.20 | 245.40 | 250.15 | 250.15 | 18,099 |
| 26 Jun 2024 | 244.75 | 248.05 | 244.65 | 247.10 | 247.10 | 30,901 |
| 25 Jun 2024 | 243.55 | 244.90 | 238.25 | 240.95 | 240.95 | 27,643 |
| 24 Jun 2024 | 237.45 | 245.70 | 235.25 | 244.80 | 244.80 | 28,481 |
| 21 Jun 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - |
| 20 Jun 2024 | 244.15 | 244.10 | 239.20 | 238.40 | 238.40 | 144,891 |
| 19 Jun 2024 | 238.65 | 243.40 | 237.00 | 241.30 | 241.30 | 12,109 |
| 18 Jun 2024 | 243.70 | 246.00 | 238.30 | 238.65 | 238.65 | 44,123 |
| 17 Jun 2024 | 241.55 | 244.80 | 237.30 | 241.35 | 241.35 | 22,161 |
| 14 Jun 2024 | 249.80 | 247.70 | 236.90 | 239.50 | 239.50 | 23,709 |
| 13 Jun 2024 | 255.25 | 254.80 | 249.00 | 249.20 | 249.20 | 55,557 |
| 12 Jun 2024 | 260.90 | 259.10 | 252.30 | 254.80 | 254.80 | 116,249 |
| 11 Jun 2024 | 265.45 | 267.40 | 258.00 | 259.50 | 259.50 | 70,313 |
| 10 Jun 2024 | 267.70 | 269.00 | 259.70 | 262.10 | 262.10 | 433,151 |
| 07 Jun 2024 | 250.70 | 272.60 | 251.70 | 271.65 | 271.65 | 98,004 |
| 06 Jun 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | - |
| 05 Jun 2024 | 252.00 | 253.80 | 248.60 | 250.20 | 250.20 | 387,974 |
| 04 Jun 2024 | 255.15 | 253.60 | 250.10 | 252.25 | 252.25 | 21,051 |
| 03 Jun 2024 | 254.00 | 258.20 | 253.20 | 255.95 | 255.95 | 30,945 |
| 31 May 2024 | 240.35 | 254.10 | 240.40 | 252.45 | 252.45 | 39,438 |
| 30 May 2024 | 234.20 | 241.00 | 234.30 | 239.50 | 239.50 | 44,211 |
| 29 May 2024 | 242.20 | 241.80 | 233.00 | 234.40 | 234.40 | 58,627 |
| 28 May 2024 | 251.10 | 253.80 | 246.50 | 247.95 | 247.95 | 17,465 |
| 24 May 2024 | 249.05 | 250.60 | 248.30 | 249.05 | 249.05 | 15,127 |
| 23 May 2024 | 247.15 | 249.90 | 247.00 | 249.85 | 249.85 | 16,000 |
| 22 May 2024 | 245.40 | 249.80 | 245.70 | 248.10 | 248.10 | 12,633 |
| 21 May 2024 | 242.10 | 246.70 | 242.60 | 244.55 | 244.55 | 43,612 |
| 20 May 2024 | 240.25 | 243.20 | 239.90 | 243.15 | 243.15 | 12,581 |
| 17 May 2024 | 236.50 | 241.00 | 236.30 | 239.00 | 239.00 | 28,512 |
| 16 May 2024 | 235.15 | 239.70 | 235.00 | 237.60 | 237.60 | 136,322 |
| 15 May 2024 | 231.20 | 235.00 | 231.40 | 233.50 | 233.50 | 29,187 |
| 14 May 2024 | 224.00 | 230.30 | 222.65 | 230.00 | 230.00 | 9,032 |
| 13 May 2024 | 226.00 | 224.50 | 220.90 | 224.00 | 224.00 | 19,339 |
| 10 May 2024 | 233.00 | 232.65 | 224.85 | 226.00 | 226.00 | 10,876 |
| 09 May 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 08 May 2024 | 223.98 | 231.55 | 228.40 | 224.00 | 224.00 | 6,015 |
| 07 May 2024 | 227.65 | 228.00 | 220.20 | 875.20 | 875.20 | 2,207 |
| 07 May 2024 | 4:1 Stock split | |||||
| 03 May 2024 | 218.73 | 220.50 | 215.90 | 218.80 | 218.80 | 30,308 |
| 02 May 2024 | 219.00 | 218.12 | 213.85 | 217.98 | 217.98 | 45,932 |
| 01 May 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
| 30 Apr 2024 | 230.82 | 231.55 | 219.65 | 230.50 | 230.50 | 31,856 |
| 29 Apr 2024 | 230.65 | 232.10 | 227.30 | 230.50 | 230.50 | 30,308 |
| 26 Apr 2024 | 236.88 | 238.40 | 220.00 | 229.07 | 229.07 | 238,844 |
| 25 Apr 2024 | 232.63 | 235.55 | 223.15 | 230.05 | 230.05 | 814,556 |
| 24 Apr 2024 | 233.45 | 235.90 | 232.05 | 236.02 | 236.02 | 304,264 |
| 23 Apr 2024 | 224.15 | 232.10 | 222.20 | 231.38 | 231.38 | 160,948 |
| 22 Apr 2024 | 224.88 | 226.30 | 220.75 | 224.68 | 224.68 | 155,620 |
| 19 Apr 2024 | 224.98 | 227.20 | 221.05 | 224.68 | 224.68 | 689,180 |
| 18 Apr 2024 | 229.60 | 229.90 | 219.80 | 224.18 | 224.18 | 152,088 |
| 17 Apr 2024 | 230.48 | 231.20 | 224.25 | 227.77 | 227.77 | 65,260 |
| 16 Apr 2024 | 231.52 | 231.80 | 221.85 | 231.30 | 231.30 | 222,948 |
| 15 Apr 2024 | 232.15 | 239.00 | 231.35 | 235.10 | 235.10 | 1,147,412 |
| 12 Apr 2024 | 227.25 | 233.05 | 223.25 | 229.48 | 229.48 | 126,476 |
| 12 Apr 2024 | 0.8 Dividend | |||||
| 11 Apr 2024 | 224.48 | 226.10 | 221.60 | 224.20 | 223.40 | 178,348 |
| 10 Apr 2024 | 223.30 | 227.30 | 218.05 | 223.05 | 222.25 | 134,060 |
| 09 Apr 2024 | 245.52 | 247.10 | 217.25 | 221.35 | 220.56 | 335,992 |
| 08 Apr 2024 | 240.32 | 247.05 | 239.65 | 245.30 | 244.42 | 87,864 |
| 05 Apr 2024 | 239.45 | 241.70 | 234.95 | 239.27 | 238.42 | 112,628 |
| 04 Apr 2024 | 241.68 | 241.95 | 236.15 | 239.07 | 238.22 | 88,472 |
| 03 Apr 2024 | 238.90 | 241.51 | 236.30 | 241.55 | 240.69 | 130,704 |
| 02 Apr 2024 | 238.48 | 242.50 | 235.25 | 236.15 | 235.31 | 247,408 |
| 28 Mar 2024 | 241.38 | 242.60 | 237.05 | 241.38 | 240.51 | 79,296 |
| 27 Mar 2024 | 241.73 | 244.05 | 239.05 | 241.38 | 240.51 | 405,504 |
| 26 Mar 2024 | 237.48 | 240.90 | 236.70 | 239.85 | 238.99 | 142,948 |
| 25 Mar 2024 | 235.45 | 238.95 | 234.85 | 235.52 | 234.68 | 902,748 |
| 22 Mar 2024 | 229.00 | 234.15 | 228.60 | 233.80 | 232.97 | 176,764 |
| 21 Mar 2024 | 229.15 | 231.35 | 225.85 | 229.15 | 228.33 | 135,884 |
| 20 Mar 2024 | 225.30 | 228.10 | 222.55 | 227.60 | 226.79 | 84,848 |
| 19 Mar 2024 | 222.75 | 225.25 | 219.15 | 222.60 | 221.81 | 131,988 |
| 18 Mar 2024 | 218.07 | 221.43 | 216.15 | 220.25 | 219.46 | 216,736 |
| 15 Mar 2024 | 216.15 | 219.50 | 214.30 | 218.65 | 217.87 | 627,896 |
| 14 Mar 2024 | 213.27 | 218.05 | 211.25 | 215.60 | 214.83 | 116,752 |
| 13 Mar 2024 | 213.30 | 216.20 | 209.35 | 213.23 | 212.46 | 461,476 |
| 12 Mar 2024 | 211.85 | 215.75 | 208.15 | 211.32 | 210.57 | 521,016 |
| 11 Mar 2024 | 206.38 | 212.85 | 204.30 | 212.73 | 211.97 | 236,636 |
| 08 Mar 2024 | 209.23 | 211.20 | 202.85 | 204.65 | 203.92 | 196,336 |
| 07 Mar 2024 | 204.07 | 208.65 | 203.75 | 208.30 | 207.56 | 64,348 |
| 06 Mar 2024 | 205.07 | 205.10 | 198.00 | 202.52 | 201.80 | 165,136 |
| 05 Mar 2024 | 212.52 | 214.80 | 202.00 | 203.35 | 202.62 | 442,968 |
| 04 Mar 2024 | 206.68 | 214.15 | 204.75 | 213.27 | 212.51 | 204,504 |
| 01 Mar 2024 | 205.07 | 207.15 | 205.00 | 205.07 | 204.34 | 108,476 |
| 29 Feb 2024 | 204.80 | 206.25 | 202.40 | 202.98 | 202.25 | 183,676 |
| 28 Feb 2024 | 200.30 | 204.30 | 200.15 | 202.48 | 201.75 | 1,026,224 |
| 27 Feb 2024 | 206.50 | 207.85 | 199.90 | 201.82 | 201.10 | 212,808 |
| 26 Feb 2024 | 198.18 | 205.90 | 198.00 | 204.38 | 203.65 | 234,104 |
| 23 Feb 2024 | 193.32 | 199.60 | 193.15 | 197.25 | 196.55 | 258,148 |
| 22 Feb 2024 | 196.27 | 200.00 | 190.80 | 194.10 | 193.41 | 124,472 |
| 21 Feb 2024 | 200.85 | 200.85 | 195.35 | 198.65 | 197.94 | 262,812 |
| 20 Feb 2024 | 199.93 | 202.10 | 198.00 | 199.65 | 198.94 | 423,024 |
| 19 Feb 2024 | 198.23 | 199.50 | 196.05 | 198.07 | 197.37 | 618,600 |
| 16 Feb 2024 | 196.50 | 198.45 | 193.35 | 198.23 | 197.52 | 916,516 |
| 15 Feb 2024 | 194.57 | 197.35 | 192.60 | 194.68 | 193.98 | 210,784 |
| 14 Feb 2024 | 189.32 | 194.45 | 187.10 | 193.60 | 192.91 | 159,212 |
| 13 Feb 2024 | 191.52 | 192.50 | 188.15 | 189.45 | 188.77 | 348,516 |
| 12 Feb 2024 | 184.35 | 192.10 | 184.30 | 192.15 | 191.46 | 298,680 |
| 09 Feb 2024 | 175.82 | 185.90 | 172.75 | 180.07 | 179.43 | 764,532 |
| 08 Feb 2024 | 173.10 | 174.95 | 172.70 | 174.90 | 174.28 | 269,588 |
| *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.