Singapore markets open in 2 hours 54 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
58,530.91 -1,668.09 (-2.77%) CMC Crypto 200
1,214.06 -47.13 (-3.74%)
Sandvik AB (publ) (0HC0.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 05:34PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 214.40 | 215.30 | 213.50 | 214.35 | 214.35 | 2,437,361 |
| 03 Jul 2024 | 214.60 | 215.90 | 213.70 | 214.40 | 214.40 | 1,540,792 |
| 02 Jul 2024 | 213.85 | 214.10 | 212.40 | 213.85 | 213.85 | 626,609 |
| 01 Jul 2024 | 213.55 | 215.70 | 212.50 | 215.80 | 215.80 | 673,903 |
| 28 Jun 2024 | 213.15 | 213.80 | 212.00 | 212.70 | 212.70 | 286,450 |
| 27 Jun 2024 | 211.85 | 213.20 | 210.70 | 211.85 | 211.85 | 236,330 |
| 26 Jun 2024 | 213.45 | 214.00 | 211.00 | 211.20 | 211.20 | 1,469,610 |
| 25 Jun 2024 | 216.10 | 218.20 | 212.00 | 213.45 | 213.45 | 323,498 |
| 24 Jun 2024 | 210.60 | 217.90 | 210.30 | 216.40 | 216.40 | 9,304,804 |
| 21 Jun 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | - |
| 20 Jun 2024 | 215.80 | 217.90 | 215.10 | 215.80 | 215.80 | 685,292 |
| 19 Jun 2024 | 216.60 | 217.30 | 215.70 | 216.60 | 216.60 | 193,991 |
| 18 Jun 2024 | 216.75 | 216.80 | 214.00 | 216.70 | 216.70 | 2,010,778 |
| 17 Jun 2024 | 216.65 | 216.70 | 214.30 | 214.65 | 214.65 | 1,880,156 |
| 14 Jun 2024 | 222.25 | 221.00 | 215.10 | 217.10 | 217.10 | 153,728 |
| 13 Jun 2024 | 228.30 | 228.50 | 221.30 | 223.50 | 223.50 | 1,280,160 |
| 12 Jun 2024 | 221.05 | 226.50 | 220.80 | 225.80 | 225.80 | 897,576 |
| 11 Jun 2024 | 222.45 | 223.10 | 219.20 | 220.60 | 220.60 | 1,628,481 |
| 10 Jun 2024 | 222.20 | 226.50 | 219.00 | 219.85 | 219.85 | 484,002 |
| 07 Jun 2024 | 225.25 | 226.60 | 222.80 | 224.90 | 224.90 | 148,228 |
| 06 Jun 2024 | 223.85 | 223.85 | 223.85 | 223.85 | 223.85 | - |
| 05 Jun 2024 | 223.85 | 224.60 | 223.00 | 223.85 | 223.85 | 2,744,321 |
| 04 Jun 2024 | 225.00 | 225.30 | 222.70 | 224.65 | 224.65 | 114,487 |
| 03 Jun 2024 | 233.45 | 234.60 | 225.20 | 226.05 | 226.05 | 93,861 |
| 31 May 2024 | 230.75 | 232.20 | 229.30 | 230.70 | 230.70 | 141,202 |
| 30 May 2024 | 230.75 | 231.30 | 229.60 | 230.75 | 230.75 | 1,400,922 |
| 29 May 2024 | 234.70 | 235.00 | 231.60 | 232.20 | 232.20 | 203,577 |
| 28 May 2024 | 239.15 | 239.40 | 234.90 | 236.70 | 236.70 | 77,485 |
| 24 May 2024 | 236.75 | 238.10 | 235.80 | 236.75 | 236.75 | 492,604 |
| 23 May 2024 | 238.20 | 240.40 | 237.10 | 239.00 | 239.00 | 54,379 |
| 22 May 2024 | 239.05 | 239.90 | 237.00 | 239.25 | 239.25 | 1,000,173 |
| 21 May 2024 | 237.90 | 240.00 | 236.90 | 238.00 | 238.00 | 2,036,769 |
| 20 May 2024 | 229.25 | 238.70 | 227.10 | 236.35 | 236.35 | 70,725 |
| 17 May 2024 | 228.45 | 228.90 | 226.70 | 228.55 | 228.55 | 452,448 |
| 16 May 2024 | 234.95 | 233.80 | 228.80 | 230.30 | 230.30 | 208,664 |
| 15 May 2024 | 234.35 | 237.40 | 233.90 | 234.20 | 234.20 | 131,463 |
| 14 May 2024 | 232.20 | 234.00 | 230.60 | 232.20 | 232.20 | 140,426 |
| 13 May 2024 | 233.45 | 234.00 | 231.90 | 233.20 | 233.20 | 1,190,181 |
| 10 May 2024 | 234.30 | 234.50 | 232.00 | 233.75 | 233.75 | 6,172,939 |
| 09 May 2024 | 229.65 | 229.65 | 229.65 | 229.65 | 229.65 | - |
| 08 May 2024 | 228.65 | 232.90 | 228.50 | 229.65 | 229.65 | 199,492 |
| 07 May 2024 | 227.25 | 229.60 | 225.70 | 229.65 | 229.65 | 9,954,324 |
| 03 May 2024 | 220.90 | 221.20 | 217.10 | 219.90 | 219.90 | 16,046,948 |
| 02 May 2024 | 220.60 | 219.46 | 219.27 | 218.40 | 218.40 | 167,707 |
| 01 May 2024 | 227.65 | 227.65 | 227.65 | 227.65 | 227.65 | - |
| 30 Apr 2024 | 221.55 | 223.40 | 220.10 | 227.65 | 227.65 | 9,199,508 |
| 30 Apr 2024 | 5.5 Dividend | |||||
| 29 Apr 2024 | 227.65 | 227.90 | 225.50 | 227.65 | 222.15 | 31,201 |
| 26 Apr 2024 | 224.40 | 228.30 | 221.20 | 226.70 | 221.22 | 293,375 |
| 25 Apr 2024 | 226.40 | 227.52 | 221.40 | 223.00 | 217.61 | 6,190,082 |
| 24 Apr 2024 | 231.65 | 232.00 | 227.10 | 229.20 | 223.66 | 618,465 |
| 23 Apr 2024 | 229.10 | 230.00 | 226.30 | 228.85 | 223.32 | 470,083 |
| 22 Apr 2024 | 238.20 | 239.40 | 226.10 | 227.35 | 221.86 | 24,192,869 |
| 19 Apr 2024 | 236.45 | 237.70 | 234.50 | 236.45 | 230.74 | 6,321,132 |
| 18 Apr 2024 | 240.55 | 241.50 | 237.80 | 240.60 | 234.79 | 288,405 |
| 17 Apr 2024 | 237.05 | 241.80 | 236.00 | 239.30 | 233.52 | 10,216,721 |
| 16 Apr 2024 | 238.90 | 238.90 | 235.50 | 236.15 | 230.44 | 14,646,915 |
| 15 Apr 2024 | 240.10 | 244.62 | 240.10 | 243.50 | 237.62 | 117,839 |
| 12 Apr 2024 | 241.00 | 243.90 | 238.95 | 241.20 | 235.37 | 219,083 |
| 11 Apr 2024 | 243.15 | 244.50 | 235.80 | 237.70 | 231.96 | 325,669 |
| 10 Apr 2024 | 243.40 | 245.60 | 240.90 | 241.90 | 236.06 | 1,498,117 |
| 09 Apr 2024 | 243.90 | 246.20 | 241.70 | 243.90 | 238.01 | 230,804 |
| 08 Apr 2024 | 242.85 | 244.80 | 241.30 | 242.85 | 236.98 | 224,722 |
| 05 Apr 2024 | 238.85 | 243.10 | 237.90 | 241.30 | 235.47 | 387,248 |
| 04 Apr 2024 | 238.50 | 241.70 | 237.20 | 240.30 | 234.49 | 887,759 |
| 03 Apr 2024 | 237.85 | 238.00 | 235.30 | 235.95 | 230.25 | 1,274,877 |
| 02 Apr 2024 | 237.65 | 242.00 | 237.60 | 237.55 | 231.81 | 1,577,879 |
| 28 Mar 2024 | 241.45 | 242.10 | 237.70 | 240.75 | 234.93 | 292,004 |
| 27 Mar 2024 | 240.75 | 243.40 | 240.10 | 240.75 | 234.93 | 144,075 |
| 26 Mar 2024 | 240.45 | 242.50 | 239.30 | 240.45 | 234.64 | 1,566,964 |
| 25 Mar 2024 | 246.05 | 247.70 | 240.85 | 243.45 | 237.57 | 1,073,241 |
| 22 Mar 2024 | 244.90 | 246.80 | 243.80 | 246.90 | 240.93 | 369,313 |
| 21 Mar 2024 | 244.45 | 246.30 | 242.50 | 244.45 | 238.54 | 363,201 |
| 20 Mar 2024 | 240.80 | 242.20 | 240.20 | 240.80 | 234.98 | 174,613 |
| 19 Mar 2024 | 239.55 | 241.11 | 238.10 | 239.05 | 233.27 | 617,844 |
| 18 Mar 2024 | 242.65 | 244.40 | 239.90 | 240.20 | 234.40 | 822,224 |
| 15 Mar 2024 | 238.45 | 243.90 | 238.70 | 243.30 | 237.42 | 960,155 |
| 14 Mar 2024 | 238.30 | 240.50 | 238.10 | 238.30 | 232.54 | 722,611 |
| 13 Mar 2024 | 238.60 | 239.00 | 235.50 | 238.00 | 232.25 | 803,841 |
| 12 Mar 2024 | 236.20 | 238.40 | 233.00 | 236.20 | 230.49 | 340,333 |
| 11 Mar 2024 | 235.45 | 238.40 | 233.60 | 235.45 | 229.76 | 222,796 |
| 08 Mar 2024 | 235.50 | 238.40 | 235.30 | 237.80 | 232.05 | 255,678 |
| 07 Mar 2024 | 233.50 | 235.90 | 232.20 | 233.50 | 227.86 | 104,239 |
| 06 Mar 2024 | 232.35 | 234.80 | 231.10 | 232.45 | 226.83 | 2,806,752 |
| 05 Mar 2024 | 231.60 | 232.62 | 230.00 | 231.60 | 226.00 | 690,099 |
| 04 Mar 2024 | 233.55 | 234.10 | 231.30 | 233.55 | 227.91 | 147,782 |
| 01 Mar 2024 | 234.10 | 234.80 | 232.60 | 234.00 | 228.35 | 158,743 |
| 29 Feb 2024 | 232.75 | 234.00 | 230.60 | 232.75 | 227.13 | 770,157 |
| 28 Feb 2024 | 230.00 | 232.00 | 228.80 | 230.00 | 224.44 | 965,446 |
| 27 Feb 2024 | 230.30 | 231.20 | 229.70 | 229.80 | 224.25 | 937,050 |
| 26 Feb 2024 | 230.80 | 231.00 | 228.30 | 228.40 | 222.88 | 3,724,920 |
| 23 Feb 2024 | 227.05 | 230.90 | 227.10 | 229.40 | 223.86 | 420,255 |
| 22 Feb 2024 | 229.70 | 230.50 | 226.00 | 227.10 | 221.61 | 458,988 |
| 21 Feb 2024 | 223.65 | 227.41 | 223.40 | 226.10 | 220.64 | 689,345 |
| 20 Feb 2024 | 222.85 | 223.90 | 221.30 | 222.85 | 217.47 | 288,695 |
| 19 Feb 2024 | 223.05 | 224.20 | 222.30 | 223.05 | 217.66 | 604,997 |
| 16 Feb 2024 | 220.30 | 225.00 | 220.30 | 225.05 | 219.61 | 898,362 |
| 15 Feb 2024 | 218.75 | 221.90 | 218.80 | 220.90 | 215.56 | 293,340 |
| 14 Feb 2024 | 214.30 | 217.70 | 213.00 | 217.05 | 211.81 | 875,345 |
| 13 Feb 2024 | 215.10 | 216.70 | 214.20 | 215.10 | 209.90 | 198,598 |
| *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.