Singapore markets open in 5 hours 43 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.34 -3.96 (-0.07%) Dow
39,134.18 +22.02 (+0.06%) Nasdaq
17,739.75 +22.09 (+0.12%) Bitcoin USD
60,763.78 -1,132.48 (-1.83%) CMC Crypto 200
1,265.35 -18.43 (-1.44%)
Telefonaktiebolaget LM Ericsson (publ) (0O87.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 05:33PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 64.42 | 64.86 | 64.34 | 64.42 | 64.42 | 759,623 |
| 25 Jun 2024 | 64.64 | 64.92 | 64.04 | 64.64 | 64.64 | 91,224 |
| 24 Jun 2024 | 62.96 | 64.96 | 62.94 | 64.47 | 64.47 | 1,228,984 |
| 21 Jun 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 20 Jun 2024 | 62.20 | 63.00 | 62.28 | 62.86 | 62.86 | 921,904 |
| 19 Jun 2024 | 62.23 | 62.62 | 62.06 | 62.22 | 62.22 | 12,067,294 |
| 18 Jun 2024 | 62.18 | 62.66 | 62.00 | 62.18 | 62.18 | 143,580 |
| 17 Jun 2024 | 61.84 | 62.38 | 61.70 | 61.84 | 61.84 | 94,987 |
| 14 Jun 2024 | 62.14 | 62.22 | 61.24 | 61.52 | 61.52 | 293,735 |
| 13 Jun 2024 | 62.50 | 63.32 | 62.16 | 62.60 | 62.60 | 230,467 |
| 12 Jun 2024 | 63.79 | 64.02 | 63.14 | 63.79 | 63.79 | 130,866 |
| 11 Jun 2024 | 64.91 | 64.86 | 63.36 | 63.60 | 63.60 | 1,099,194 |
| 10 Jun 2024 | 65.88 | 66.00 | 64.82 | 65.18 | 65.18 | 287,500 |
| 07 Jun 2024 | 65.60 | 66.40 | 65.54 | 66.25 | 66.25 | 164,517 |
| 06 Jun 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| 05 Jun 2024 | 65.75 | 66.46 | 65.74 | 66.41 | 66.41 | 887,654 |
| 04 Jun 2024 | 65.38 | 65.82 | 65.20 | 65.38 | 65.38 | 198,577 |
| 03 Jun 2024 | 64.96 | 66.44 | 65.32 | 65.61 | 65.61 | 427,978 |
| 31 May 2024 | 64.70 | 65.06 | 64.20 | 64.70 | 64.70 | 715,852 |
| 30 May 2024 | 62.88 | 64.84 | 62.80 | 64.76 | 64.76 | 261,696 |
| 29 May 2024 | 63.39 | 63.42 | 62.82 | 63.14 | 63.14 | 158,231 |
| 28 May 2024 | 63.44 | 63.46 | 62.84 | 63.44 | 63.44 | 917,899 |
| 24 May 2024 | 63.23 | 63.90 | 62.90 | 63.88 | 63.88 | 178,039 |
| 23 May 2024 | 64.20 | 64.18 | 63.32 | 63.53 | 63.53 | 173,935 |
| 22 May 2024 | 62.45 | 64.14 | 62.50 | 63.88 | 63.88 | 568,922 |
| 21 May 2024 | 62.00 | 63.14 | 58.00 | 61.92 | 61.92 | 3,486,923 |
| 20 May 2024 | 61.47 | 62.00 | 61.16 | 61.48 | 61.48 | 244,513 |
| 17 May 2024 | 60.95 | 61.48 | 60.30 | 61.40 | 61.40 | 2,232,411 |
| 16 May 2024 | 60.66 | 61.10 | 60.16 | 60.76 | 60.76 | 5,625,218 |
| 15 May 2024 | 61.55 | 61.70 | 59.96 | 60.15 | 60.15 | 385,556 |
| 14 May 2024 | 58.76 | 62.08 | 58.78 | 61.81 | 61.81 | 538,246 |
| 13 May 2024 | 58.35 | 58.74 | 56.00 | 58.35 | 58.35 | 956,262 |
| 10 May 2024 | 58.19 | 58.90 | 58.08 | 58.26 | 58.26 | 173,023 |
| 09 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 08 May 2024 | 58.30 | 58.54 | 57.90 | 58.00 | 58.00 | 468,560 |
| 07 May 2024 | 57.39 | 58.52 | 57.20 | 58.00 | 58.00 | 7,676,614 |
| 03 May 2024 | 56.20 | 56.96 | 56.16 | 56.76 | 56.76 | 7,125,202 |
| 02 May 2024 | 55.95 | 56.18 | 55.42 | 56.01 | 56.01 | 802,999 |
| 01 May 2024 | 56.22 | 56.22 | 56.22 | 56.51 | 56.51 | 6,742 |
| 30 Apr 2024 | 56.50 | 56.50 | 55.94 | 56.51 | 56.51 | 422,138 |
| 29 Apr 2024 | 57.11 | 57.08 | 56.08 | 56.51 | 56.51 | 400,878 |
| 26 Apr 2024 | 57.58 | 57.67 | 56.98 | 57.55 | 57.55 | 2,511,173 |
| 25 Apr 2024 | 57.48 | 58.26 | 57.10 | 57.48 | 57.48 | 13,580,514 |
| 24 Apr 2024 | 58.29 | 58.36 | 56.98 | 57.08 | 57.08 | 4,282,934 |
| 23 Apr 2024 | 57.55 | 58.02 | 57.44 | 57.59 | 57.59 | 2,567,905 |
| 22 Apr 2024 | 56.14 | 57.54 | 56.12 | 57.34 | 57.34 | 7,915,587 |
| 19 Apr 2024 | 55.80 | 56.31 | 55.38 | 55.80 | 55.80 | 1,311,223 |
| 18 Apr 2024 | 54.84 | 56.64 | 54.43 | 55.86 | 55.86 | 1,205,298 |
| 17 Apr 2024 | 53.93 | 54.90 | 53.08 | 54.38 | 54.38 | 691,010 |
| 16 Apr 2024 | 56.80 | 57.92 | 54.30 | 54.40 | 54.40 | 1,689,233 |
| 15 Apr 2024 | 54.02 | 54.76 | 53.44 | 53.45 | 53.45 | 2,145,215 |
| 12 Apr 2024 | 54.46 | 54.64 | 53.92 | 54.46 | 54.46 | 2,094,696 |
| 11 Apr 2024 | 55.01 | 55.10 | 54.30 | 54.41 | 54.41 | 937,941 |
| 10 Apr 2024 | 55.67 | 56.36 | 54.82 | 55.11 | 55.11 | 21,376,758 |
| 09 Apr 2024 | 54.94 | 55.78 | 54.74 | 55.56 | 55.56 | 30,806,241 |
| 08 Apr 2024 | 54.51 | 55.34 | 54.38 | 55.06 | 55.06 | 35,010,981 |
| 05 Apr 2024 | 55.49 | 55.68 | 54.59 | 54.89 | 54.89 | 6,179,832 |
| 04 Apr 2024 | 56.91 | 57.38 | 56.32 | 56.34 | 56.34 | 755,292 |
| 04 Apr 2024 | 1.35 Dividend | |||||
| 03 Apr 2024 | 57.43 | 58.38 | 57.40 | 58.04 | 56.69 | 1,066,253 |
| 02 Apr 2024 | 58.23 | 58.78 | 57.34 | 57.61 | 56.27 | 10,924,532 |
| 28 Mar 2024 | 58.13 | 59.09 | 57.64 | 58.01 | 56.66 | 40,340,501 |
| 27 Mar 2024 | 57.42 | 58.13 | 56.92 | 58.01 | 56.66 | 20,593,164 |
| 26 Mar 2024 | 56.77 | 57.55 | 55.89 | 57.31 | 55.98 | 20,976,547 |
| 25 Mar 2024 | 57.24 | 57.63 | 56.65 | 57.17 | 55.84 | 22,274,759 |
| 22 Mar 2024 | 57.42 | 57.76 | 57.36 | 57.63 | 56.29 | 36,147,334 |
| 21 Mar 2024 | 57.60 | 57.77 | 57.07 | 57.56 | 56.23 | 670,576 |
| 20 Mar 2024 | 56.59 | 57.34 | 56.26 | 56.81 | 55.49 | 21,853,205 |
| 19 Mar 2024 | 55.80 | 56.67 | 55.77 | 56.42 | 55.10 | 3,440,236 |
| 18 Mar 2024 | 59.40 | 59.61 | 56.02 | 56.35 | 55.04 | 35,492,817 |
| 15 Mar 2024 | 58.76 | 59.84 | 58.71 | 59.44 | 58.05 | 311,069 |
| 14 Mar 2024 | 58.50 | 58.77 | 58.25 | 58.50 | 57.14 | 1,963,643 |
| 13 Mar 2024 | 58.33 | 58.66 | 58.11 | 58.26 | 56.90 | 10,768,733 |
| 12 Mar 2024 | 57.19 | 58.35 | 57.25 | 57.90 | 56.55 | 21,777,731 |
| 11 Mar 2024 | 56.72 | 57.31 | 56.68 | 56.72 | 55.41 | 5,377,251 |
| 08 Mar 2024 | 57.12 | 57.20 | 56.56 | 57.12 | 55.79 | 2,649,371 |
| 07 Mar 2024 | 56.92 | 57.29 | 56.52 | 56.92 | 55.60 | 954,244 |
| 06 Mar 2024 | 56.03 | 57.14 | 56.01 | 57.17 | 55.84 | 2,189,606 |
| 05 Mar 2024 | 56.60 | 57.04 | 56.35 | 56.61 | 55.29 | 5,351,592 |
| 04 Mar 2024 | 56.40 | 56.67 | 56.28 | 56.40 | 55.08 | 4,606,577 |
| 01 Mar 2024 | 56.19 | 56.45 | 56.03 | 56.19 | 54.89 | 408,283 |
| 29 Feb 2024 | 56.13 | 56.61 | 55.84 | 56.13 | 54.82 | 1,879,658 |
| 28 Feb 2024 | 56.58 | 57.34 | 55.73 | 55.98 | 54.68 | 954,669 |
| 27 Feb 2024 | 55.73 | 56.60 | 55.36 | 56.33 | 55.01 | 3,735,555 |
| 26 Feb 2024 | 56.38 | 56.40 | 55.91 | 56.38 | 55.06 | 915,127 |
| 23 Feb 2024 | 56.26 | 56.46 | 55.97 | 56.26 | 54.95 | 1,450,275 |
| 22 Feb 2024 | 55.66 | 56.23 | 55.61 | 55.70 | 54.40 | 1,569,857 |
| 21 Feb 2024 | 55.67 | 55.80 | 55.03 | 55.06 | 53.78 | 3,742,454 |
| 20 Feb 2024 | 56.06 | 56.36 | 55.40 | 55.59 | 54.30 | 3,460,175 |
| 19 Feb 2024 | 55.51 | 56.23 | 55.50 | 56.04 | 54.74 | 1,735,303 |
| 16 Feb 2024 | 55.76 | 56.06 | 55.40 | 55.76 | 54.46 | 2,712,818 |
| 15 Feb 2024 | 55.69 | 56.20 | 55.55 | 55.69 | 54.40 | 719,035 |
| 14 Feb 2024 | 55.47 | 55.51 | 55.00 | 55.44 | 54.15 | 507,272 |
| 13 Feb 2024 | 56.93 | 56.93 | 55.53 | 55.74 | 54.44 | 7,097,271 |
| 12 Feb 2024 | 57.21 | 57.63 | 56.50 | 56.71 | 55.39 | 21,071,222 |
| 09 Feb 2024 | 56.38 | 60.31 | 55.97 | 57.12 | 55.79 | 35,556,225 |
| 08 Feb 2024 | 55.79 | 56.70 | 55.54 | 56.37 | 55.06 | 991,355 |
| 07 Feb 2024 | 56.41 | 56.41 | 55.76 | 55.76 | 54.46 | 508,989 |
| 06 Feb 2024 | 56.63 | 56.67 | 55.85 | 56.59 | 55.27 | 545,796 |
| 05 Feb 2024 | 56.97 | 57.18 | 56.43 | 56.97 | 55.64 | 733,969 |
| *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.