Singapore markets close in 7 hours 1 minute
Straits Times Index
3,321.66 -0.42 (-0.01%) Nikkei
39,189.77 +151.61 (+0.39%) Hang Seng
18,177.77 -189.18 (-1.03%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
68,540.84 -1,086.39 (-1.56%) CMC Crypto 200
1,438.95 -7.72 (-0.53%)
NIBE Industrier AB (publ) (0RH0.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 05:39PM BST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 0.00 | 0.00 | 0.00 | 49.45 | 49.45 | 39,744 |
| 07 Jun 2024 | 50.92 | 51.16 | 49.70 | 50.35 | 50.35 | 151,051 |
| 06 Jun 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 05 Jun 2024 | 52.45 | 52.78 | 51.04 | 51.65 | 51.65 | 879,539 |
| 04 Jun 2024 | 53.78 | 54.34 | 51.84 | 52.57 | 52.57 | 479,868 |
| 03 Jun 2024 | 54.44 | 57.18 | 54.70 | 55.95 | 55.95 | 328,151 |
| 31 May 2024 | 53.55 | 54.44 | 53.28 | 54.21 | 54.21 | 723,104 |
| 30 May 2024 | 52.18 | 54.02 | 52.00 | 53.74 | 53.74 | 310,232 |
| 29 May 2024 | 54.29 | 55.36 | 52.50 | 52.65 | 52.65 | 339,855 |
| 28 May 2024 | 54.50 | 56.22 | 54.66 | 55.32 | 55.32 | 205,888 |
| 24 May 2024 | 53.66 | 53.96 | 53.00 | 53.62 | 53.62 | 57,395 |
| 23 May 2024 | 54.91 | 55.32 | 53.94 | 54.05 | 54.05 | 325,689 |
| 22 May 2024 | 54.33 | 54.70 | 53.38 | 54.27 | 54.27 | 2,467,709 |
| 21 May 2024 | 55.75 | 55.88 | 54.32 | 54.91 | 54.91 | 28,725,478 |
| 20 May 2024 | 54.01 | 56.16 | 53.62 | 55.61 | 55.61 | 2,176,456 |
| 17 May 2024 | 58.87 | 59.36 | 53.96 | 54.56 | 54.56 | 8,139,833 |
| 17 May 2024 | 0.65 Dividend | |||||
| 16 May 2024 | 55.22 | 61.54 | 54.44 | 60.71 | 60.06 | 358,005 |
| 15 May 2024 | 60.36 | 60.30 | 56.90 | 57.39 | 56.78 | 353,840 |
| 14 May 2024 | 57.60 | 60.62 | 57.22 | 60.12 | 59.48 | 858,064 |
| 13 May 2024 | 57.66 | 58.04 | 56.62 | 57.64 | 57.02 | 803,020 |
| 10 May 2024 | 55.75 | 57.86 | 55.70 | 57.08 | 56.47 | 180,484 |
| 09 May 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.22 | - |
| 08 May 2024 | 53.90 | 55.20 | 53.78 | 53.80 | 53.22 | 264,826 |
| 07 May 2024 | 53.02 | 54.00 | 52.20 | 53.80 | 53.22 | 2,266,312 |
| 03 May 2024 | 50.49 | 52.80 | 49.68 | 51.24 | 50.69 | 2,161,621 |
| 02 May 2024 | 51.63 | 52.04 | 50.02 | 50.23 | 49.69 | 9,753,893 |
| 01 May 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.29 | - |
| 30 Apr 2024 | 52.18 | 52.26 | 50.98 | 51.85 | 51.29 | 1,569,034 |
| 29 Apr 2024 | 51.85 | 52.22 | 51.02 | 51.85 | 51.29 | 50,350 |
| 26 Apr 2024 | 50.96 | 52.78 | 49.43 | 52.41 | 51.85 | 400,205 |
| 25 Apr 2024 | 50.78 | 51.08 | 49.37 | 49.98 | 49.44 | 1,103,203 |
| 24 Apr 2024 | 51.65 | 51.86 | 50.56 | 50.90 | 50.35 | 2,549,241 |
| 23 Apr 2024 | 49.96 | 51.46 | 49.78 | 51.46 | 50.91 | 949,116 |
| 22 Apr 2024 | 49.33 | 50.12 | 49.12 | 49.62 | 49.09 | 266,909 |
| 19 Apr 2024 | 48.74 | 48.83 | 47.98 | 48.60 | 48.08 | 393,858 |
| 18 Apr 2024 | 49.42 | 49.97 | 48.10 | 48.69 | 48.16 | 577,229 |
| 17 Apr 2024 | 47.21 | 49.76 | 47.00 | 49.35 | 48.82 | 384,863 |
| 16 Apr 2024 | 50.33 | 50.52 | 49.36 | 49.55 | 49.02 | 246,740 |
| 15 Apr 2024 | 50.46 | 52.12 | 50.42 | 51.17 | 50.62 | 517,949 |
| 12 Apr 2024 | 51.69 | 52.48 | 50.42 | 50.89 | 50.35 | 741,590 |
| 11 Apr 2024 | 50.17 | 51.64 | 48.86 | 50.83 | 50.29 | 1,077,231 |
| 10 Apr 2024 | 51.85 | 53.16 | 48.56 | 50.24 | 49.71 | 757,383 |
| 09 Apr 2024 | 49.33 | 51.28 | 49.04 | 50.54 | 50.00 | 652,438 |
| 08 Apr 2024 | 47.88 | 49.67 | 47.48 | 49.29 | 48.76 | 328,597 |
| 05 Apr 2024 | 47.90 | 49.10 | 47.48 | 47.87 | 47.35 | 758,822 |
| 04 Apr 2024 | 48.52 | 48.96 | 47.67 | 48.54 | 48.02 | 898,993 |
| 03 Apr 2024 | 51.08 | 51.14 | 49.12 | 49.56 | 49.03 | 380,811 |
| 02 Apr 2024 | 52.38 | 53.38 | 51.16 | 51.46 | 50.91 | 4,746,842 |
| 28 Mar 2024 | 50.44 | 52.88 | 50.12 | 51.56 | 51.01 | 838,231 |
| 27 Mar 2024 | 51.63 | 51.98 | 50.10 | 51.56 | 51.01 | 2,273,724 |
| 26 Mar 2024 | 49.81 | 51.90 | 49.59 | 51.26 | 50.72 | 270,184 |
| 25 Mar 2024 | 51.44 | 52.02 | 49.19 | 50.56 | 50.02 | 1,452,228 |
| 22 Mar 2024 | 55.69 | 57.68 | 51.70 | 52.34 | 51.78 | 932,891 |
| 21 Mar 2024 | 56.08 | 57.26 | 56.14 | 56.92 | 56.31 | 898,828 |
| 20 Mar 2024 | 55.13 | 55.50 | 54.72 | 55.13 | 54.54 | 461,001 |
| 19 Mar 2024 | 54.72 | 55.60 | 54.36 | 55.36 | 54.77 | 408,687 |
| 18 Mar 2024 | 55.34 | 56.28 | 54.44 | 54.48 | 53.90 | 6,946,319 |
| 15 Mar 2024 | 54.81 | 55.70 | 54.15 | 55.63 | 55.03 | 485,521 |
| 14 Mar 2024 | 56.02 | 56.42 | 54.90 | 55.38 | 54.79 | 638,216 |
| 13 Mar 2024 | 57.18 | 57.36 | 55.08 | 55.24 | 54.65 | 4,290,710 |
| 12 Mar 2024 | 58.66 | 59.54 | 58.06 | 59.52 | 58.88 | 763,031 |
| 11 Mar 2024 | 58.19 | 59.44 | 57.84 | 58.13 | 57.51 | 187,436 |
| 08 Mar 2024 | 58.87 | 59.56 | 58.32 | 58.87 | 58.24 | 1,046,744 |
| 07 Mar 2024 | 57.66 | 59.04 | 57.00 | 58.52 | 57.89 | 1,241,906 |
| 06 Mar 2024 | 56.82 | 58.82 | 56.60 | 58.50 | 57.87 | 726,398 |
| 05 Mar 2024 | 57.57 | 58.43 | 56.89 | 57.55 | 56.93 | 2,142,444 |
| 04 Mar 2024 | 59.15 | 59.22 | 57.78 | 58.31 | 57.69 | 747,793 |
| 01 Mar 2024 | 57.86 | 59.44 | 57.84 | 58.70 | 58.07 | 252,237 |
| 29 Feb 2024 | 58.78 | 59.14 | 57.10 | 57.23 | 56.62 | 923,898 |
| 28 Feb 2024 | 58.42 | 58.48 | 57.38 | 58.29 | 57.67 | 1,111,083 |
| 27 Feb 2024 | 56.61 | 58.30 | 56.50 | 57.64 | 57.02 | 782,338 |
| 26 Feb 2024 | 58.37 | 58.32 | 56.26 | 56.63 | 56.02 | 652,188 |
| 23 Feb 2024 | 58.40 | 58.46 | 56.22 | 56.65 | 56.04 | 1,551,344 |
| 22 Feb 2024 | 59.67 | 60.08 | 58.13 | 58.76 | 58.13 | 717,163 |
| 21 Feb 2024 | 59.54 | 59.94 | 58.80 | 59.54 | 58.90 | 694,908 |
| 20 Feb 2024 | 58.09 | 59.36 | 57.36 | 58.85 | 58.22 | 421,015 |
| 19 Feb 2024 | 58.11 | 60.38 | 57.46 | 59.07 | 58.44 | 1,045,765 |
| 16 Feb 2024 | 63.36 | 65.57 | 58.16 | 58.44 | 57.81 | 4,286,439 |
| 15 Feb 2024 | 66.44 | 68.66 | 66.42 | 67.58 | 66.86 | 1,056,961 |
| 14 Feb 2024 | 63.91 | 66.50 | 63.40 | 66.09 | 65.38 | 396,610 |
| 13 Feb 2024 | 66.44 | 66.52 | 63.68 | 64.45 | 63.76 | 721,549 |
| 12 Feb 2024 | 64.53 | 66.86 | 64.58 | 66.40 | 65.69 | 741,183 |
| 09 Feb 2024 | 64.53 | 65.42 | 64.18 | 64.53 | 63.84 | 961,110 |
| 08 Feb 2024 | 64.55 | 65.16 | 63.80 | 64.73 | 64.04 | 2,438,455 |
| 07 Feb 2024 | 62.64 | 64.74 | 62.56 | 63.91 | 63.23 | 629,011 |
| 06 Feb 2024 | 60.59 | 61.86 | 59.84 | 61.49 | 60.83 | 979,168 |
| 05 Feb 2024 | 61.53 | 61.84 | 60.34 | 60.59 | 59.94 | 1,297,872 |
| 02 Feb 2024 | 64.10 | 64.70 | 61.54 | 62.19 | 61.52 | 2,239,125 |
| 01 Feb 2024 | 61.84 | 64.46 | 61.22 | 63.65 | 62.97 | 235,025 |
| 31 Jan 2024 | 62.15 | 63.06 | 61.56 | 62.15 | 61.48 | 678,005 |
| 30 Jan 2024 | 63.30 | 63.58 | 61.62 | 62.37 | 61.70 | 1,473,645 |
| 29 Jan 2024 | 62.91 | 63.16 | 61.10 | 61.96 | 61.30 | 439,325 |
| 26 Jan 2024 | 62.07 | 63.48 | 61.60 | 63.20 | 62.52 | 3,247,726 |
| 25 Jan 2024 | 61.12 | 61.78 | 60.48 | 61.27 | 60.61 | 697,285 |
| 24 Jan 2024 | 61.00 | 62.64 | 59.72 | 61.90 | 61.24 | 1,088,218 |
| 23 Jan 2024 | 58.72 | 60.40 | 58.72 | 60.41 | 59.76 | 760,798 |
| 22 Jan 2024 | 59.17 | 59.42 | 57.58 | 58.29 | 57.67 | 615,861 |
| 19 Jan 2024 | 60.30 | 60.68 | 58.74 | 59.40 | 58.76 | 561,434 |
| 18 Jan 2024 | 58.76 | 60.54 | 58.00 | 60.49 | 59.84 | 745,345 |
| *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.