Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,328.99 +170.38 (+0.28%) CMC Crypto 200
1,273.54 -10.24 (-0.80%)
Scandic Hotels Group AB (publ) (0RD7.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 11:48AM BST. Market open.
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 | 64.00 | 64.35 | 63.95 | 64.00 | 64.00 | 1,196 |
| 25 Jun 2024 | 62.70 | 64.25 | 63.82 | 63.83 | 63.83 | 2,721 |
| 24 Jun 2024 | 62.15 | 62.80 | 61.85 | 62.80 | 62.80 | 11,595 |
| 21 Jun 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 20 Jun 2024 | 62.45 | 62.90 | 62.05 | 62.60 | 62.60 | 9,059 |
| 19 Jun 2024 | 62.75 | 63.10 | 62.00 | 62.55 | 62.55 | 16,153 |
| 18 Jun 2024 | 61.47 | 63.35 | 62.00 | 63.53 | 63.53 | 16,965 |
| 17 Jun 2024 | 60.30 | 61.05 | 60.05 | 60.50 | 60.50 | 4,480 |
| 14 Jun 2024 | 60.80 | 60.45 | 59.68 | 59.53 | 59.53 | 1,817 |
| 13 Jun 2024 | 60.95 | 61.30 | 60.25 | 60.75 | 60.75 | 3,038 |
| 12 Jun 2024 | 60.50 | 61.80 | 59.85 | 61.33 | 61.33 | 8,255 |
| 11 Jun 2024 | 61.28 | 61.20 | 60.45 | 61.17 | 61.17 | 8,214 |
| 10 Jun 2024 | 61.22 | 61.35 | 61.15 | 61.13 | 61.13 | 283 |
| 07 Jun 2024 | 61.58 | 61.36 | 61.20 | 61.38 | 61.38 | 887 |
| 06 Jun 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 05 Jun 2024 | 61.83 | 62.45 | 61.55 | 62.05 | 62.05 | 1,639 |
| 04 Jun 2024 | 62.70 | 62.00 | 61.25 | 61.63 | 61.63 | 10,399 |
| 03 Jun 2024 | 62.60 | 63.30 | 62.56 | 63.22 | 63.22 | 15,213 |
| 31 May 2024 | 62.10 | 61.95 | 61.40 | 61.72 | 61.72 | 6,847 |
| 30 May 2024 | 61.38 | 62.65 | 61.15 | 62.15 | 62.15 | 4,032 |
| 29 May 2024 | 62.65 | 62.45 | 61.40 | 61.67 | 61.67 | 4,327 |
| 28 May 2024 | 63.03 | 63.00 | 61.90 | 62.65 | 62.65 | 9,108 |
| 24 May 2024 | 61.08 | 62.90 | 61.80 | 62.60 | 62.60 | 7,498 |
| 23 May 2024 | 60.50 | 62.25 | 61.45 | 62.00 | 62.00 | 3,790 |
| 22 May 2024 | 60.70 | 60.95 | 60.30 | 61.03 | 61.03 | 2,886 |
| 21 May 2024 | 61.63 | 61.85 | 61.00 | 61.53 | 61.53 | 1,798 |
| 20 May 2024 | 61.28 | 62.10 | 60.85 | 61.53 | 61.53 | 9,210 |
| 17 May 2024 | 60.35 | 61.05 | 60.05 | 60.75 | 60.75 | 3,468 |
| 16 May 2024 | 61.38 | 61.45 | 59.45 | 60.10 | 60.10 | 6,929 |
| 15 May 2024 | 59.83 | 61.10 | 59.95 | 60.85 | 60.85 | 4,721 |
| 14 May 2024 | 60.10 | 60.45 | 59.75 | 60.25 | 60.25 | 16,049 |
| 13 May 2024 | 59.38 | 60.35 | 59.94 | 60.35 | 60.35 | 2,379 |
| 10 May 2024 | 61.08 | 60.65 | 59.55 | 60.25 | 60.25 | 14,280 |
| 09 May 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 08 May 2024 | 60.80 | 61.95 | 61.30 | 61.03 | 61.03 | 2,369 |
| 07 May 2024 | 61.88 | 62.45 | 61.30 | 61.03 | 61.03 | 627,034 |
| 03 May 2024 | 58.05 | 59.50 | 58.30 | 59.22 | 59.22 | 5,088 |
| 02 May 2024 | 58.30 | 57.28 | 57.28 | 57.88 | 57.88 | 5,216 |
| 01 May 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 30 Apr 2024 | 58.75 | 58.95 | 58.05 | 58.90 | 58.90 | 11,277 |
| 29 Apr 2024 | 59.08 | 59.20 | 58.00 | 58.90 | 58.90 | 8,999 |
| 26 Apr 2024 | 58.50 | 59.25 | 57.75 | 59.03 | 59.03 | 57,325 |
| 25 Apr 2024 | 58.10 | 59.55 | 57.55 | 57.42 | 57.42 | 41,109 |
| 24 Apr 2024 | 56.70 | 58.45 | 57.55 | 57.63 | 57.63 | 46,000 |
| 23 Apr 2024 | 57.08 | 57.40 | 56.95 | 57.08 | 57.08 | 21,756 |
| 22 Apr 2024 | 57.08 | 57.20 | 56.60 | 56.95 | 56.95 | 1,546,065 |
| 19 Apr 2024 | 57.17 | 57.25 | 56.05 | 56.80 | 56.80 | 39,157 |
| 18 Apr 2024 | 57.42 | 57.65 | 57.10 | 57.13 | 57.13 | 18,431 |
| 17 Apr 2024 | 57.28 | 58.45 | 57.40 | 58.10 | 58.10 | 23,051 |
| 16 Apr 2024 | 58.00 | 58.20 | 57.20 | 57.92 | 57.92 | 23,999 |
| 15 Apr 2024 | 58.45 | 59.00 | 57.65 | 59.08 | 59.08 | 115,869 |
| 12 Apr 2024 | 58.75 | 59.15 | 58.55 | 59.03 | 59.03 | 40,898 |
| 11 Apr 2024 | 57.28 | 58.80 | 56.90 | 58.60 | 58.60 | 83,518 |
| 10 Apr 2024 | 57.03 | 58.70 | 57.05 | 57.83 | 57.83 | 27,042 |
| 09 Apr 2024 | 57.13 | 57.55 | 56.29 | 57.08 | 57.08 | 146,179 |
| 08 Apr 2024 | 57.63 | 57.55 | 55.70 | 56.75 | 56.75 | 47,427 |
| 05 Apr 2024 | 58.60 | 59.20 | 58.20 | 58.80 | 58.80 | 118,730 |
| 04 Apr 2024 | 60.65 | 60.40 | 58.65 | 58.60 | 58.60 | 285,142 |
| 03 Apr 2024 | 59.33 | 61.00 | 57.80 | 60.40 | 60.40 | 38,886 |
| 02 Apr 2024 | 62.55 | 62.70 | 61.40 | 61.63 | 61.63 | 21,018 |
| 28 Mar 2024 | 61.21 | 62.51 | 61.32 | 60.57 | 60.57 | 16,943 |
| 27 Mar 2024 | 60.18 | 61.28 | 60.62 | 60.57 | 60.57 | 25,185 |
| 26 Mar 2024 | 59.71 | 60.32 | 60.00 | 59.93 | 59.93 | 28,043 |
| 25 Mar 2024 | 59.40 | 60.34 | 59.46 | 60.04 | 60.04 | 138,730 |
| 22 Mar 2024 | 59.07 | 60.10 | 59.26 | 60.16 | 60.16 | 18,241 |
| 21 Mar 2024 | 58.19 | 59.46 | 57.86 | 58.85 | 58.85 | 17,450 |
| 20 Mar 2024 | 56.92 | 58.16 | 57.02 | 57.78 | 57.78 | 13,128 |
| 19 Mar 2024 | 56.61 | 57.22 | 56.88 | 56.92 | 56.92 | 29,608 |
| 18 Mar 2024 | 57.94 | 57.52 | 56.74 | 56.84 | 56.84 | 12,001 |
| 15 Mar 2024 | 58.11 | 58.32 | 57.34 | 57.70 | 57.70 | 37,909 |
| 14 Mar 2024 | 55.58 | 58.06 | 55.82 | 57.45 | 57.45 | 71,196 |
| 13 Mar 2024 | 55.34 | 55.79 | 55.08 | 55.15 | 55.15 | 37,587 |
| 12 Mar 2024 | 54.93 | 55.58 | 54.96 | 55.36 | 55.36 | 30,200 |
| 11 Mar 2024 | 53.04 | 55.18 | 54.12 | 54.83 | 54.83 | 496,607 |
| 08 Mar 2024 | 52.77 | 53.32 | 52.54 | 53.29 | 53.29 | 43,770 |
| 07 Mar 2024 | 53.33 | 53.32 | 52.82 | 53.21 | 53.21 | 7,991 |
| 06 Mar 2024 | 52.98 | 53.58 | 52.96 | 53.35 | 53.35 | 40,570 |
| 05 Mar 2024 | 52.26 | 53.23 | 52.64 | 52.90 | 52.90 | 122,184 |
| 04 Mar 2024 | 53.55 | 52.72 | 52.34 | 52.38 | 52.38 | 16,105 |
| 01 Mar 2024 | 53.53 | 54.11 | 53.23 | 53.76 | 53.76 | 53,552 |
| 29 Feb 2024 | 51.93 | 52.22 | 51.24 | 51.81 | 51.81 | 1,448,176 |
| 28 Feb 2024 | 51.61 | 51.84 | 51.58 | 51.54 | 51.54 | 31,553 |
| 27 Feb 2024 | 51.73 | 51.87 | 51.66 | 51.48 | 51.48 | 10,356 |
| 26 Feb 2024 | 51.83 | 52.70 | 51.84 | 52.34 | 52.34 | 13,993 |
| 23 Feb 2024 | 50.97 | 51.97 | 50.40 | 51.75 | 51.75 | 10,267 |
| 22 Feb 2024 | 50.40 | 51.46 | 51.10 | 50.81 | 50.81 | 14,942 |
| 21 Feb 2024 | 49.42 | 50.29 | 49.17 | 50.17 | 50.17 | 6,704 |
| 20 Feb 2024 | 48.19 | 49.64 | 48.38 | 49.53 | 49.53 | 24,587 |
| 19 Feb 2024 | 47.20 | 48.59 | 47.52 | 48.31 | 48.31 | 30,488 |
| 16 Feb 2024 | 48.40 | 48.59 | 46.53 | 46.95 | 46.95 | 343,723 |
| 15 Feb 2024 | 51.44 | 51.90 | 48.05 | 48.72 | 48.72 | 268,552 |
| 14 Feb 2024 | 49.45 | 51.09 | 47.88 | 50.81 | 50.81 | 92,643 |
| 13 Feb 2024 | 51.83 | 53.60 | 51.32 | 52.24 | 52.24 | 66,390 |
| 12 Feb 2024 | 50.24 | 50.90 | 50.25 | 50.53 | 50.53 | 17,789 |
| 09 Feb 2024 | 50.76 | 50.58 | 50.02 | 50.26 | 50.26 | 8,772 |
| 08 Feb 2024 | 49.99 | 51.24 | 49.76 | 50.67 | 50.67 | 29,638 |
| 07 Feb 2024 | 49.74 | 50.74 | 49.52 | 50.17 | 50.17 | 29,821 |
| 06 Feb 2024 | 48.12 | 49.70 | 48.02 | 49.58 | 49.58 | 16,994 |
| 05 Feb 2024 | 47.94 | 48.47 | 48.05 | 48.37 | 48.37 | 8,994 |
| 02 Feb 2024 | 47.88 | 48.50 | 47.88 | 48.19 | 48.19 | 10,888 |
| *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.