Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,083.45 +711.09 (+1.18%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Loomis AB (publ) (0JYZ.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 05:41PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 270.50 | 271.00 | 267.00 | 270.40 | 270.40 | 17,648 |
| 09 May 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
| 08 May 2024 | 261.30 | 269.80 | 262.00 | 263.00 | 263.00 | 22,327 |
| 07 May 2024 | 252.10 | 264.60 | 253.60 | 263.00 | 263.00 | 156,049 |
| 07 May 2024 | 12.5 Dividend | |||||
| 03 May 2024 | 284.70 | 286.20 | 282.80 | 285.80 | 273.30 | 1,001,684 |
| 02 May 2024 | 286.20 | 284.40 | 281.42 | 283.50 | 271.10 | 1,052,861 |
| 01 May 2024 | 284.50 | 284.50 | 284.50 | 284.50 | 272.06 | - |
| 30 Apr 2024 | 283.30 | 285.20 | 284.00 | 284.50 | 272.06 | 9,635 |
| 29 Apr 2024 | 284.90 | 285.60 | 284.20 | 284.50 | 272.06 | 3,203 |
| 26 Apr 2024 | 281.80 | 285.40 | 279.80 | 284.90 | 272.44 | 5,274 |
| 25 Apr 2024 | 286.70 | 283.60 | 277.80 | 280.60 | 268.33 | 503,415 |
| 24 Apr 2024 | 292.70 | 290.00 | 283.60 | 284.20 | 271.77 | 6,180 |
| 23 Apr 2024 | 288.50 | 291.00 | 286.40 | 290.80 | 278.08 | 5,076 |
| 22 Apr 2024 | 287.70 | 288.60 | 284.00 | 288.30 | 275.69 | 233,933 |
| 19 Apr 2024 | 280.30 | 282.20 | 278.40 | 282.60 | 270.24 | 1,129 |
| 18 Apr 2024 | 282.30 | 283.00 | 280.80 | 282.40 | 270.05 | 2,661 |
| 17 Apr 2024 | 280.30 | 282.00 | 278.40 | 280.10 | 267.85 | 4,588 |
| 16 Apr 2024 | 283.10 | 282.85 | 279.20 | 279.50 | 267.28 | 12,610 |
| 15 Apr 2024 | 287.60 | 289.20 | 286.20 | 287.40 | 274.83 | 12,120 |
| 12 Apr 2024 | 291.90 | 291.57 | 288.00 | 288.60 | 275.98 | 5,369 |
| 11 Apr 2024 | 293.70 | 294.80 | 288.81 | 288.40 | 275.79 | 16,931 |
| 10 Apr 2024 | 297.90 | 300.40 | 295.40 | 296.00 | 283.05 | 6,186 |
| 09 Apr 2024 | 296.40 | 296.40 | 294.60 | 295.40 | 282.48 | 4,029 |
| 08 Apr 2024 | 295.80 | 298.20 | 294.60 | 298.10 | 285.06 | 6,719 |
| 05 Apr 2024 | 299.90 | 296.40 | 290.60 | 295.40 | 282.48 | 4,530 |
| 04 Apr 2024 | 305.40 | 306.20 | 301.40 | 305.40 | 292.04 | 3,877 |
| 03 Apr 2024 | 301.70 | 304.42 | 300.20 | 304.60 | 291.28 | 4,940 |
| 02 Apr 2024 | 300.00 | 302.80 | 299.00 | 302.70 | 289.46 | 3,610 |
| 28 Mar 2024 | 297.40 | 298.80 | 293.60 | 294.70 | 281.81 | 3,184 |
| 27 Mar 2024 | 299.00 | 303.00 | 295.00 | 294.70 | 281.81 | 4,511 |
| 26 Mar 2024 | 297.50 | 301.42 | 295.20 | 300.50 | 287.36 | 10,147 |
| 25 Mar 2024 | 297.70 | 299.60 | 297.00 | 299.40 | 286.31 | 2,930 |
| 22 Mar 2024 | 301.30 | 302.00 | 296.60 | 297.80 | 284.78 | 18,970 |
| 21 Mar 2024 | 295.50 | 300.42 | 294.60 | 300.00 | 286.88 | 7,356 |
| 20 Mar 2024 | 295.50 | 294.80 | 291.20 | 291.30 | 278.56 | 4,604 |
| 19 Mar 2024 | 288.70 | 292.20 | 289.00 | 290.10 | 277.41 | 1,146 |
| 18 Mar 2024 | 282.90 | 289.00 | 286.20 | 287.60 | 275.02 | 3,445 |
| 15 Mar 2024 | 288.00 | 291.00 | 283.60 | 286.20 | 273.68 | 6,438 |
| 14 Mar 2024 | 286.80 | 291.60 | 286.00 | 289.80 | 277.13 | 9,575 |
| 13 Mar 2024 | 283.30 | 285.63 | 283.80 | 282.90 | 270.53 | 17,610 |
| 12 Mar 2024 | 280.70 | 283.82 | 281.40 | 281.60 | 269.28 | 5,021 |
| 11 Mar 2024 | 275.40 | 280.60 | 276.00 | 279.20 | 266.99 | 3,072 |
| 08 Mar 2024 | 276.50 | 278.00 | 276.00 | 277.40 | 265.27 | 2,552 |
| 07 Mar 2024 | 278.50 | 279.20 | 276.00 | 276.90 | 264.79 | 4,044 |
| 06 Mar 2024 | 281.40 | 281.20 | 278.20 | 280.40 | 268.14 | 3,446 |
| 05 Mar 2024 | 281.60 | 282.40 | 280.00 | 282.10 | 269.76 | 2,282 |
| 04 Mar 2024 | 283.70 | 282.80 | 281.60 | 281.70 | 269.38 | 5,206 |
| 01 Mar 2024 | 280.70 | 284.49 | 279.80 | 283.70 | 271.29 | 4,215 |
| 29 Feb 2024 | 280.80 | 280.80 | 274.40 | 281.00 | 268.71 | 157,058 |
| 28 Feb 2024 | 281.00 | 282.40 | 279.60 | 280.40 | 268.14 | 8,312 |
| 27 Feb 2024 | 277.80 | 280.80 | 276.80 | 279.50 | 267.28 | 4,384 |
| 26 Feb 2024 | 280.40 | 280.80 | 278.00 | 280.40 | 268.14 | 6,614 |
| 23 Feb 2024 | 279.00 | 281.80 | 278.00 | 279.20 | 266.99 | 8,130 |
| 22 Feb 2024 | 280.80 | 280.80 | 278.19 | 281.80 | 269.47 | 19,481 |
| 21 Feb 2024 | 278.10 | 280.20 | 277.80 | 278.20 | 266.03 | 4,207 |
| 20 Feb 2024 | 283.10 | 281.80 | 278.00 | 278.20 | 266.03 | 5,026 |
| 19 Feb 2024 | 281.50 | 282.80 | 279.20 | 281.30 | 269.00 | 3,305 |
| 16 Feb 2024 | 284.00 | 284.60 | 282.60 | 283.60 | 271.20 | 8,635 |
| 15 Feb 2024 | 282.70 | 284.60 | 282.40 | 282.80 | 270.43 | 12,134 |
| 14 Feb 2024 | 278.00 | 284.60 | 277.00 | 282.60 | 270.24 | 12,179 |
| 13 Feb 2024 | 282.60 | 281.03 | 277.40 | 279.30 | 267.08 | 22,025 |
| 12 Feb 2024 | 278.60 | 284.80 | 279.20 | 282.40 | 270.05 | 7,514 |
| 09 Feb 2024 | 281.50 | 284.80 | 279.00 | 281.60 | 269.28 | 11,696 |
| 08 Feb 2024 | 274.80 | 279.00 | 273.40 | 278.30 | 266.13 | 6,664 |
| 07 Feb 2024 | 274.60 | 276.40 | 272.00 | 275.00 | 262.97 | 8,985 |
| 06 Feb 2024 | 269.60 | 275.80 | 270.20 | 276.30 | 264.22 | 8,238 |
| 05 Feb 2024 | 273.40 | 273.40 | 269.40 | 272.00 | 260.10 | 8,924 |
| 02 Feb 2024 | 281.60 | 281.60 | 272.18 | 274.20 | 262.21 | 1,310 |
| 01 Feb 2024 | 283.70 | 287.00 | 279.80 | 281.60 | 269.28 | 16,892 |
| 31 Jan 2024 | 272.60 | 287.40 | 275.20 | 286.70 | 274.16 | 7,584 |
| 30 Jan 2024 | 268.40 | 266.02 | 257.20 | 265.90 | 254.27 | 7,211 |
| 29 Jan 2024 | 266.60 | 267.58 | 264.89 | 267.20 | 255.51 | 6,249 |
| 26 Jan 2024 | 263.30 | 267.00 | 265.00 | 267.10 | 255.42 | 4,787 |
| 25 Jan 2024 | 265.90 | 264.80 | 262.20 | 263.90 | 252.36 | 7,046 |
| 24 Jan 2024 | 262.10 | 265.58 | 261.00 | 263.90 | 252.36 | 5,880 |
| 23 Jan 2024 | 260.90 | 261.00 | 259.40 | 260.70 | 249.30 | 5,235 |
| 22 Jan 2024 | 259.30 | 259.62 | 259.00 | 260.90 | 249.49 | 4,356 |
| 19 Jan 2024 | 264.40 | 261.60 | 257.20 | 258.00 | 246.72 | 11,544 |
| 18 Jan 2024 | 258.60 | 262.20 | 258.80 | 261.60 | 250.16 | 12,767 |
| 17 Jan 2024 | 259.60 | 259.40 | 255.80 | 256.70 | 245.47 | 12,283 |
| 16 Jan 2024 | 265.70 | 265.40 | 262.18 | 264.80 | 253.22 | 1,047 |
| 15 Jan 2024 | 267.80 | 269.60 | 265.20 | 265.50 | 253.89 | 3,193 |
| 12 Jan 2024 | 268.60 | 270.60 | 267.80 | 270.00 | 258.19 | 9,576 |
| 11 Jan 2024 | 272.60 | 271.60 | 267.00 | 268.90 | 257.14 | 12,638 |
| 10 Jan 2024 | 271.10 | 271.80 | 268.60 | 271.90 | 260.01 | 10,887 |
| 09 Jan 2024 | 273.80 | 273.60 | 268.20 | 271.30 | 259.43 | 10,955 |
| 08 Jan 2024 | 268.90 | 274.00 | 266.00 | 274.10 | 262.11 | 3,076 |
| 05 Jan 2024 | 273.60 | 272.40 | 267.40 | 274.50 | 262.49 | 1,644 |
| 04 Jan 2024 | 265.80 | 274.80 | 263.20 | 274.50 | 262.49 | 8,224 |
| 03 Jan 2024 | 266.90 | 269.60 | 261.60 | 263.80 | 252.26 | 2,449 |
| 02 Jan 2024 | 268.70 | 269.60 | 266.40 | 266.40 | 254.75 | 4,699 |
| 29 Dec 2023 | 269.50 | 271.00 | 267.62 | 269.50 | 257.71 | 3,600 |
| 28 Dec 2023 | 269.80 | 270.40 | 268.00 | 269.80 | 258.00 | 902 |
| 27 Dec 2023 | 271.20 | 273.40 | 269.80 | 271.20 | 259.34 | 3,165 |
| 22 Dec 2023 | 272.00 | 274.60 | 270.58 | 272.00 | 260.10 | 148,795 |
| 21 Dec 2023 | 286.10 | 286.00 | 269.60 | 274.10 | 262.11 | 20,581 |
| 20 Dec 2023 | 285.60 | 293.20 | 286.40 | 292.00 | 279.23 | 7,411 |
| 19 Dec 2023 | 285.70 | 287.00 | 284.00 | 286.50 | 273.97 | 5,350 |
| 18 Dec 2023 | 286.90 | 287.60 | 284.20 | 286.50 | 273.97 | 4,662 |
| *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.