Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,178.41 -1.27 (-0.02%) Bitcoin USD
60,881.43 -737.38 (-1.20%) CMC Crypto 200
1,269.67 -14.16 (-1.09%)
EDP Renováveis, S.A. (0ML1.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:11PM BST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.31 | 13.31 | 13.02 | 13.05 | 13.05 | 41,256 |
| 27 Jun 2024 | 13.58 | 13.64 | 13.11 | 13.28 | 13.28 | 52,664 |
| 26 Jun 2024 | 13.88 | 13.98 | 13.63 | 13.71 | 13.71 | 10,986 |
| 25 Jun 2024 | 13.84 | 13.93 | 13.62 | 13.68 | 13.68 | 37,767 |
| 24 Jun 2024 | 13.60 | 13.88 | 13.60 | 13.89 | 13.89 | 15,301 |
| 21 Jun 2024 | 13.71 | 13.94 | 13.72 | 13.85 | 13.85 | 80,517 |
| 20 Jun 2024 | 13.59 | 13.85 | 13.56 | 13.73 | 13.73 | 29,977 |
| 19 Jun 2024 | 13.69 | 13.71 | 13.48 | 13.53 | 13.53 | 33,069 |
| 18 Jun 2024 | 13.44 | 13.66 | 13.37 | 13.60 | 13.60 | 31,007 |
| 17 Jun 2024 | 13.84 | 13.89 | 13.29 | 13.38 | 13.38 | 404,891 |
| 14 Jun 2024 | 13.64 | 13.89 | 13.46 | 13.76 | 13.76 | 30,284 |
| 13 Jun 2024 | 13.93 | 14.08 | 13.73 | 13.74 | 13.74 | 26,212 |
| 12 Jun 2024 | 13.96 | 14.28 | 13.89 | 13.97 | 13.97 | 44,295 |
| 11 Jun 2024 | 14.31 | 14.38 | 13.91 | 14.01 | 14.01 | 614,914 |
| 10 Jun 2024 | 14.24 | 14.40 | 14.11 | 14.24 | 14.24 | 53,844 |
| 07 Jun 2024 | 14.52 | 14.63 | 14.21 | 14.35 | 14.35 | 23,979 |
| 06 Jun 2024 | 14.94 | 15.10 | 14.64 | 14.78 | 14.78 | 16,278 |
| 05 Jun 2024 | 15.01 | 15.10 | 14.91 | 15.01 | 15.01 | 36,465 |
| 04 Jun 2024 | 15.00 | 15.17 | 14.91 | 15.02 | 15.02 | 31,985 |
| 03 Jun 2024 | 14.82 | 15.07 | 14.75 | 14.99 | 14.99 | 25,942 |
| 31 May 2024 | 14.66 | 14.92 | 14.63 | 14.81 | 14.81 | 389,838 |
| 30 May 2024 | 14.43 | 14.67 | 14.15 | 14.60 | 14.60 | 127,086 |
| 29 May 2024 | 14.38 | 14.47 | 14.13 | 14.21 | 14.21 | 49,076 |
| 28 May 2024 | 14.74 | 15.01 | 14.55 | 14.60 | 14.60 | 39,689 |
| 24 May 2024 | 14.54 | 14.68 | 14.20 | 14.35 | 14.35 | 159,929 |
| 23 May 2024 | 14.97 | 15.10 | 14.74 | 14.83 | 14.83 | 21,293 |
| 22 May 2024 | 14.40 | 14.99 | 14.31 | 14.86 | 14.86 | 192,667 |
| 21 May 2024 | 14.58 | 14.66 | 14.42 | 14.43 | 14.43 | 1,446,300 |
| 20 May 2024 | 14.84 | 14.95 | 14.75 | 14.84 | 14.84 | 107,272 |
| 17 May 2024 | 15.14 | 15.21 | 14.74 | 14.81 | 14.81 | 115,807 |
| 16 May 2024 | 15.05 | 15.17 | 14.84 | 15.04 | 15.04 | 100,211 |
| 15 May 2024 | 14.66 | 15.29 | 14.56 | 15.19 | 15.19 | 653,908 |
| 14 May 2024 | 14.36 | 14.69 | 14.29 | 14.68 | 14.68 | 13,999 |
| 13 May 2024 | 14.39 | 14.61 | 14.19 | 14.38 | 14.38 | 56,256 |
| 10 May 2024 | 14.52 | 14.85 | 14.27 | 14.85 | 14.85 | 215,636 |
| 09 May 2024 | 13.72 | 14.50 | 13.51 | 14.37 | 14.37 | 101,591 |
| 08 May 2024 | 13.80 | 13.93 | 13.71 | 13.80 | 13.80 | 193,068 |
| 07 May 2024 | 13.51 | 13.81 | 13.37 | 13.79 | 13.79 | 80,527 |
| 03 May 2024 | 13.29 | 13.70 | 13.14 | 13.43 | 13.43 | 93,602 |
| 02 May 2024 | 13.06 | 13.04 | 13.04 | 13.06 | 13.06 | 53,418 |
| 02 May 2024 | 0.200891 Dividend | |||||
| 02 May 2024 | 64:63 Stock split | |||||
| 01 May 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.39 | - |
| 30 Apr 2024 | 12.59 | 12.92 | 12.54 | 12.59 | 12.39 | 205,197 |
| 29 Apr 2024 | 12.75 | 12.93 | 12.68 | 12.91 | 12.70 | 53,757 |
| 26 Apr 2024 | 12.76 | 12.85 | 12.53 | 12.62 | 12.42 | 850,548 |
| 25 Apr 2024 | 12.42 | 12.66 | 12.37 | 12.43 | 12.23 | 1,223,009 |
| 24 Apr 2024 | 12.54 | 12.63 | 12.39 | 12.39 | 12.20 | 213,413 |
| 23 Apr 2024 | 12.54 | 12.76 | 12.38 | 12.65 | 12.45 | 387,919 |
| 22 Apr 2024 | 12.74 | 12.86 | 12.29 | 12.43 | 12.23 | 390,907 |
| 19 Apr 2024 | 12.89 | 12.94 | 12.57 | 12.71 | 12.51 | 2,540,452 |
| 18 Apr 2024 | 12.93 | 13.02 | 12.70 | 12.79 | 12.58 | 513,620 |
| 17 Apr 2024 | 12.51 | 12.84 | 12.35 | 12.74 | 12.53 | 327,129 |
| 16 Apr 2024 | 12.64 | 12.90 | 12.44 | 12.64 | 12.44 | 324,272 |
| 15 Apr 2024 | 13.04 | 13.05 | 12.55 | 12.74 | 12.54 | 390,741 |
| 12 Apr 2024 | 13.00 | 13.10 | 12.69 | 13.01 | 12.81 | 359,197 |
| 11 Apr 2024 | 12.38 | 12.90 | 12.19 | 12.66 | 12.46 | 1,527,891 |
| 10 Apr 2024 | 12.69 | 12.70 | 12.02 | 12.28 | 12.09 | 872,374 |
| 09 Apr 2024 | 12.07 | 12.31 | 11.85 | 12.21 | 12.01 | 1,956,697 |
| 08 Apr 2024 | 11.78 | 12.01 | 11.75 | 11.92 | 11.73 | 406,090 |
| 05 Apr 2024 | 12.12 | 12.21 | 11.72 | 11.84 | 11.65 | 525,974 |
| 04 Apr 2024 | 12.09 | 12.26 | 11.96 | 12.23 | 12.03 | 1,032,510 |
| 03 Apr 2024 | 11.92 | 12.47 | 11.86 | 12.02 | 11.83 | 588,611 |
| 02 Apr 2024 | 12.34 | 12.57 | 12.20 | 12.34 | 12.14 | 770,909 |
| 28 Mar 2024 | 12.57 | 12.70 | 12.35 | 12.42 | 12.22 | 631,186 |
| 27 Mar 2024 | 12.36 | 12.78 | 12.24 | 12.65 | 12.45 | 707,899 |
| 26 Mar 2024 | 12.29 | 12.42 | 12.23 | 12.29 | 12.10 | 328,056 |
| 25 Mar 2024 | 12.64 | 12.70 | 12.28 | 12.37 | 12.18 | 855,818 |
| 22 Mar 2024 | 12.58 | 12.91 | 12.44 | 12.75 | 12.54 | 589,903 |
| 21 Mar 2024 | 12.83 | 12.94 | 12.44 | 12.55 | 12.35 | 367,293 |
| 20 Mar 2024 | 12.38 | 12.78 | 12.40 | 12.77 | 12.57 | 282,518 |
| 19 Mar 2024 | 12.68 | 12.77 | 12.41 | 12.54 | 12.34 | 1,045,869 |
| 18 Mar 2024 | 12.84 | 12.92 | 12.59 | 12.80 | 12.60 | 167,284 |
| 15 Mar 2024 | 13.02 | 13.31 | 12.94 | 13.02 | 12.81 | 474,703 |
| 14 Mar 2024 | 13.36 | 13.50 | 12.95 | 13.07 | 12.86 | 363,254 |
| 13 Mar 2024 | 13.33 | 13.49 | 12.91 | 13.02 | 12.82 | 545,825 |
| 12 Mar 2024 | 13.84 | 14.06 | 13.37 | 13.57 | 13.36 | 809,660 |
| 11 Mar 2024 | 14.05 | 14.16 | 13.79 | 13.90 | 13.68 | 788,511 |
| 08 Mar 2024 | 14.01 | 14.15 | 13.58 | 13.98 | 13.75 | 782,933 |
| 07 Mar 2024 | 13.81 | 14.16 | 13.55 | 14.11 | 13.88 | 1,280,843 |
| 06 Mar 2024 | 13.48 | 13.68 | 13.15 | 13.51 | 13.29 | 1,537,085 |
| 05 Mar 2024 | 12.89 | 13.22 | 12.87 | 13.16 | 12.95 | 467,125 |
| 04 Mar 2024 | 12.82 | 12.92 | 12.64 | 12.82 | 12.62 | 520,058 |
| 01 Mar 2024 | 12.81 | 12.96 | 12.60 | 12.81 | 12.60 | 797,100 |
| 29 Feb 2024 | 12.37 | 12.84 | 12.14 | 12.47 | 12.27 | 1,528,115 |
| 28 Feb 2024 | 12.76 | 13.15 | 12.19 | 12.57 | 12.37 | 1,043,945 |
| 27 Feb 2024 | 12.75 | 13.17 | 12.71 | 13.16 | 12.95 | 608,467 |
| 26 Feb 2024 | 12.93 | 13.17 | 12.73 | 12.79 | 12.58 | 410,900 |
| 23 Feb 2024 | 13.01 | 13.24 | 12.94 | 13.15 | 12.94 | 387,705 |
| 22 Feb 2024 | 13.48 | 13.62 | 13.19 | 13.33 | 13.12 | 741,154 |
| 21 Feb 2024 | 13.56 | 13.68 | 13.46 | 13.56 | 13.34 | 253,707 |
| 20 Feb 2024 | 13.76 | 13.85 | 13.50 | 13.60 | 13.38 | 3,063,337 |
| 19 Feb 2024 | 14.01 | 14.19 | 13.74 | 13.86 | 13.64 | 410,285 |
| 16 Feb 2024 | 14.04 | 14.08 | 13.64 | 13.86 | 13.64 | 559,859 |
| 15 Feb 2024 | 13.91 | 14.23 | 13.80 | 14.09 | 13.87 | 623,031 |
| 14 Feb 2024 | 13.70 | 13.84 | 13.62 | 13.70 | 13.49 | 1,691,782 |
| 13 Feb 2024 | 13.87 | 14.14 | 13.69 | 13.71 | 13.50 | 403,314 |
| 12 Feb 2024 | 13.98 | 14.11 | 13.87 | 13.98 | 13.76 | 254,548 |
| 09 Feb 2024 | 13.83 | 13.90 | 13.69 | 13.83 | 13.61 | 372,396 |
| 08 Feb 2024 | 14.03 | 14.11 | 13.76 | 13.88 | 13.66 | 518,917 |
| *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.