Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,955.33 -1,339.82 (-2.08%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Swedish Orphan Biovitrum AB (publ) (0MTD.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 06:03PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 276.50 | 284.16 | 270.00 | 279.70 | 279.70 | 54,192 |
| 25 Apr 2024 | 280.30 | 289.60 | 271.00 | 281.90 | 281.90 | 915,738 |
| 24 Apr 2024 | 269.60 | 272.80 | 264.40 | 266.90 | 266.90 | 419,340 |
| 23 Apr 2024 | 262.40 | 269.01 | 262.47 | 265.50 | 265.50 | 223,179 |
| 22 Apr 2024 | 262.00 | 265.20 | 262.00 | 262.60 | 262.60 | 718,397 |
| 19 Apr 2024 | 256.80 | 261.02 | 255.40 | 260.40 | 260.40 | 78,910 |
| 18 Apr 2024 | 256.10 | 260.20 | 255.60 | 260.40 | 260.40 | 498,882 |
| 17 Apr 2024 | 257.30 | 259.20 | 254.80 | 255.50 | 255.50 | 39,120 |
| 16 Apr 2024 | 252.60 | 259.20 | 250.00 | 258.80 | 258.80 | 139,163 |
| 15 Apr 2024 | 252.40 | 255.60 | 250.20 | 254.60 | 254.60 | 71,727 |
| 12 Apr 2024 | 257.50 | 261.20 | 252.00 | 252.00 | 252.00 | 63,392 |
| 11 Apr 2024 | 258.80 | 259.20 | 255.80 | 256.00 | 256.00 | 60,482 |
| 10 Apr 2024 | 267.40 | 267.60 | 258.98 | 258.80 | 258.80 | 40,111 |
| 09 Apr 2024 | 261.60 | 267.20 | 262.00 | 265.40 | 265.40 | 57,820 |
| 08 Apr 2024 | 262.30 | 265.20 | 259.80 | 261.90 | 261.90 | 418,917 |
| 05 Apr 2024 | 259.40 | 264.20 | 256.80 | 264.00 | 264.00 | 114,294 |
| 04 Apr 2024 | 263.90 | 264.80 | 261.00 | 261.20 | 261.20 | 18,890 |
| 03 Apr 2024 | 263.70 | 264.20 | 260.40 | 262.20 | 262.20 | 148,027 |
| 02 Apr 2024 | 268.10 | 268.80 | 262.00 | 265.10 | 265.10 | 408,756 |
| 28 Mar 2024 | 273.40 | 274.00 | 261.20 | 269.40 | 269.40 | 19,616 |
| 27 Mar 2024 | 269.40 | 272.25 | 268.40 | 269.40 | 269.40 | 42,396 |
| 26 Mar 2024 | 268.90 | 268.40 | 263.40 | 267.80 | 267.80 | 22,942 |
| 25 Mar 2024 | 269.40 | 270.80 | 265.60 | 269.40 | 269.40 | 456,353 |
| 22 Mar 2024 | 270.60 | 273.00 | 269.18 | 270.60 | 270.60 | 101,884 |
| 21 Mar 2024 | 267.20 | 271.40 | 263.40 | 270.00 | 270.00 | 131,346 |
| 20 Mar 2024 | 264.40 | 266.21 | 261.00 | 266.60 | 266.60 | 322,739 |
| 19 Mar 2024 | 266.60 | 268.40 | 263.60 | 263.80 | 263.80 | 57,976 |
| 18 Mar 2024 | 270.30 | 270.40 | 263.00 | 267.00 | 267.00 | 331,269 |
| 15 Mar 2024 | 277.70 | 280.00 | 269.60 | 270.80 | 270.80 | 719,937 |
| 14 Mar 2024 | 280.80 | 283.00 | 273.80 | 277.40 | 277.40 | 105,735 |
| 13 Mar 2024 | 280.30 | 283.00 | 277.80 | 281.60 | 281.60 | 276,919 |
| 12 Mar 2024 | 279.00 | 283.00 | 276.80 | 281.50 | 281.50 | 14,001 |
| 11 Mar 2024 | 279.10 | 282.60 | 277.20 | 282.20 | 282.20 | 802,008 |
| 08 Mar 2024 | 271.60 | 282.20 | 270.20 | 280.20 | 280.20 | 55,749 |
| 07 Mar 2024 | 270.30 | 273.00 | 267.00 | 272.70 | 272.70 | 131,161 |
| 06 Mar 2024 | 266.40 | 270.80 | 263.40 | 269.30 | 269.30 | 876,308 |
| 05 Mar 2024 | 261.50 | 268.60 | 261.20 | 266.80 | 266.80 | 160,152 |
| 04 Mar 2024 | 260.90 | 263.20 | 260.60 | 260.90 | 260.90 | 412,798 |
| 01 Mar 2024 | 253.80 | 262.60 | 252.80 | 262.80 | 262.80 | 167,203 |
| 29 Feb 2024 | 256.70 | 259.00 | 253.60 | 254.20 | 254.20 | 78,951 |
| 28 Feb 2024 | 254.60 | 258.40 | 253.40 | 255.60 | 255.60 | 42,539 |
| 27 Feb 2024 | 257.70 | 257.40 | 252.00 | 255.20 | 255.20 | 1,074,777 |
| 26 Feb 2024 | 263.70 | 262.40 | 256.00 | 256.30 | 256.30 | 524,846 |
| 23 Feb 2024 | 266.30 | 267.20 | 262.20 | 262.70 | 262.70 | 169,716 |
| 22 Feb 2024 | 262.60 | 265.40 | 259.00 | 265.10 | 265.10 | 105,118 |
| 21 Feb 2024 | 262.90 | 265.80 | 260.60 | 266.20 | 266.20 | 248,159 |
| 20 Feb 2024 | 259.00 | 264.80 | 260.60 | 264.40 | 264.40 | 93,324 |
| 19 Feb 2024 | 253.70 | 260.00 | 253.80 | 259.20 | 259.20 | 468,007 |
| 16 Feb 2024 | 257.30 | 257.40 | 251.60 | 254.20 | 254.20 | 41,282 |
| 15 Feb 2024 | 250.60 | 256.40 | 250.80 | 253.80 | 253.80 | 89,410 |
| 14 Feb 2024 | 250.80 | 250.60 | 244.80 | 247.60 | 247.60 | 40,941 |
| 13 Feb 2024 | 251.10 | 254.60 | 251.04 | 251.00 | 251.00 | 124,655 |
| 12 Feb 2024 | 254.00 | 255.00 | 243.20 | 251.70 | 251.70 | 362,927 |
| 09 Feb 2024 | 258.20 | 258.60 | 251.80 | 255.90 | 255.90 | 277,081 |
| 08 Feb 2024 | 257.20 | 275.40 | 252.40 | 258.40 | 258.40 | 624,670 |
| 07 Feb 2024 | 283.40 | 286.20 | 281.20 | 281.40 | 281.40 | 53,239 |
| 06 Feb 2024 | 275.60 | 282.60 | 275.40 | 281.50 | 281.50 | 463,111 |
| 05 Feb 2024 | 272.80 | 275.40 | 271.60 | 273.50 | 273.50 | 135,128 |
| 02 Feb 2024 | 280.30 | 286.60 | 271.40 | 272.00 | 272.00 | 217,981 |
| 01 Feb 2024 | 300.50 | 301.80 | 276.80 | 276.80 | 276.80 | 118,721 |
| 31 Jan 2024 | 293.60 | 294.80 | 289.80 | 292.90 | 292.90 | 42,856 |
| 30 Jan 2024 | 292.30 | 295.00 | 292.60 | 292.60 | 292.60 | 11,509 |
| 29 Jan 2024 | 287.50 | 291.00 | 286.20 | 291.10 | 291.10 | 68,145 |
| 26 Jan 2024 | 289.60 | 290.00 | 286.80 | 286.60 | 286.60 | 43,435 |
| 25 Jan 2024 | 291.20 | 293.00 | 288.60 | 288.30 | 288.30 | 18,938 |
| 24 Jan 2024 | 288.20 | 290.82 | 286.60 | 288.20 | 288.20 | 64,804 |
| 23 Jan 2024 | 293.60 | 294.00 | 283.60 | 284.20 | 284.20 | 249,335 |
| 22 Jan 2024 | 292.40 | 296.00 | 291.60 | 292.80 | 292.80 | 20,641 |
| 19 Jan 2024 | 291.50 | 292.80 | 288.20 | 291.50 | 291.50 | 93,872 |
| 18 Jan 2024 | 288.20 | 291.20 | 287.40 | 288.20 | 288.20 | 26,250 |
| 17 Jan 2024 | 287.70 | 289.00 | 282.40 | 285.20 | 285.20 | 54,250 |
| 16 Jan 2024 | 286.80 | 292.40 | 285.40 | 290.40 | 290.40 | 69,707 |
| 15 Jan 2024 | 288.40 | 292.00 | 283.60 | 284.30 | 284.30 | 64,317 |
| 12 Jan 2024 | 287.50 | 293.40 | 288.00 | 291.00 | 291.00 | 36,028 |
| 11 Jan 2024 | 281.00 | 289.00 | 280.40 | 288.50 | 288.50 | 88,757 |
| 10 Jan 2024 | 282.10 | 282.60 | 277.40 | 278.80 | 278.80 | 17,036 |
| 09 Jan 2024 | 276.40 | 281.40 | 276.00 | 281.30 | 281.30 | 234,942 |
| 08 Jan 2024 | 272.00 | 274.60 | 269.80 | 272.20 | 272.20 | 84,844 |
| 05 Jan 2024 | 266.70 | 270.20 | 266.20 | 267.60 | 267.60 | 9,200 |
| 04 Jan 2024 | 272.40 | 275.80 | 266.80 | 267.60 | 267.60 | 26,950 |
| 03 Jan 2024 | 269.60 | 274.20 | 268.80 | 272.60 | 272.60 | 70,668 |
| 02 Jan 2024 | 268.10 | 269.80 | 266.20 | 268.80 | 268.80 | 65,308 |
| 29 Dec 2023 | 267.70 | 268.80 | 266.00 | 267.70 | 267.70 | 34,536 |
| 28 Dec 2023 | 265.70 | 268.40 | 266.20 | 266.10 | 266.10 | 16,895 |
| 27 Dec 2023 | 262.40 | 266.62 | 262.20 | 265.80 | 265.80 | 28,479 |
| 22 Dec 2023 | 261.20 | 264.60 | 260.80 | 264.20 | 264.20 | 45,430 |
| 21 Dec 2023 | 262.70 | 265.00 | 261.80 | 262.70 | 262.70 | 24,272 |
| 20 Dec 2023 | 260.40 | 264.80 | 259.20 | 263.60 | 263.60 | 83,127 |
| 19 Dec 2023 | 259.90 | 262.00 | 258.39 | 259.90 | 259.90 | 75,266 |
| 18 Dec 2023 | 258.20 | 261.20 | 255.80 | 259.80 | 259.80 | 171,572 |
| 15 Dec 2023 | 249.90 | 261.20 | 250.20 | 259.80 | 259.80 | 166,427 |
| 14 Dec 2023 | 245.50 | 249.20 | 244.00 | 246.20 | 246.20 | 53,486 |
| 13 Dec 2023 | 241.50 | 245.80 | 241.00 | 244.20 | 244.20 | 58,630 |
| 12 Dec 2023 | 240.00 | 243.00 | 237.20 | 241.60 | 241.60 | 91,564 |
| 11 Dec 2023 | 238.40 | 240.40 | 237.00 | 239.20 | 239.20 | 86,487 |
| 08 Dec 2023 | 242.40 | 243.60 | 238.00 | 240.50 | 240.50 | 32,265 |
| 07 Dec 2023 | 250.50 | 250.60 | 241.80 | 241.80 | 241.80 | 85,907 |
| 06 Dec 2023 | 251.20 | 253.60 | 250.00 | 251.60 | 251.60 | 87,925 |
| 05 Dec 2023 | 251.50 | 252.80 | 248.40 | 251.80 | 251.80 | 87,528 |
| 04 Dec 2023 | 250.20 | 252.45 | 248.60 | 249.60 | 249.60 | 959,364 |
| *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.