AAK AB (publ.) (0A0J.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 03:06PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 254.40 | 255.20 | 249.00 | 249.60 | 249.60 | 10,084 |
| 23 Apr 2024 | 260.30 | 262.00 | 244.40 | 250.60 | 250.60 | 53,729 |
| 22 Apr 2024 | 256.40 | 259.00 | 256.00 | 256.80 | 256.80 | 12,968 |
| 19 Apr 2024 | 253.70 | 255.00 | 253.60 | 253.30 | 253.30 | 15,883 |
| 18 Apr 2024 | 257.20 | 257.00 | 253.00 | 253.30 | 253.30 | 42,574 |
| 17 Apr 2024 | 252.30 | 256.20 | 251.80 | 256.00 | 256.00 | 219,876 |
| 16 Apr 2024 | 252.50 | 253.23 | 251.20 | 252.50 | 252.50 | 29,563 |
| 15 Apr 2024 | 254.30 | 255.00 | 253.00 | 254.30 | 254.30 | 25,298 |
| 12 Apr 2024 | 260.50 | 262.60 | 254.20 | 256.60 | 256.60 | 35,470 |
| 11 Apr 2024 | 257.00 | 259.40 | 256.40 | 257.00 | 257.00 | 53,473 |
| 10 Apr 2024 | 256.00 | 257.00 | 26.61 | 256.20 | 256.20 | 43,052 |
| 09 Apr 2024 | 259.80 | 260.80 | 253.40 | 255.30 | 255.30 | 42,785 |
| 08 Apr 2024 | 258.40 | 260.80 | 258.20 | 258.80 | 258.80 | 155,289 |
| 05 Apr 2024 | 256.00 | 258.40 | 254.80 | 256.00 | 256.00 | 106,743 |
| 04 Apr 2024 | 256.00 | 257.42 | 253.80 | 256.00 | 256.00 | 51,578 |
| 03 Apr 2024 | 255.50 | 256.62 | 252.60 | 255.50 | 255.50 | 92,691 |
| 02 Apr 2024 | 254.50 | 257.20 | 254.40 | 254.70 | 254.70 | 134,475 |
| 28 Mar 2024 | 252.10 | 254.40 | 251.40 | 252.10 | 252.10 | 114,602 |
| 27 Mar 2024 | 248.00 | 253.00 | 248.00 | 252.10 | 252.10 | 23,923 |
| 26 Mar 2024 | 246.30 | 248.00 | 245.60 | 246.10 | 246.10 | 17,258 |
| 25 Mar 2024 | 247.50 | 248.80 | 245.80 | 248.00 | 248.00 | 25,999 |
| 22 Mar 2024 | 245.70 | 255.00 | 244.60 | 245.30 | 245.30 | 174,739 |
| 21 Mar 2024 | 248.60 | 250.60 | 244.20 | 244.90 | 244.90 | 17,499 |
| 20 Mar 2024 | 245.10 | 249.00 | 245.40 | 248.80 | 248.80 | 241,716 |
| 19 Mar 2024 | 243.20 | 245.40 | 241.00 | 243.20 | 243.20 | 16,176 |
| 18 Mar 2024 | 241.20 | 245.20 | 241.00 | 244.50 | 244.50 | 51,520 |
| 15 Mar 2024 | 235.40 | 241.40 | 235.40 | 239.70 | 239.70 | 85,258 |
| 14 Mar 2024 | 236.90 | 238.40 | 234.60 | 237.50 | 237.50 | 17,965 |
| 13 Mar 2024 | 236.90 | 237.80 | 233.00 | 236.70 | 236.70 | 166,833 |
| 12 Mar 2024 | 231.70 | 236.20 | 232.20 | 235.00 | 235.00 | 41,970 |
| 11 Mar 2024 | 227.00 | 230.00 | 226.40 | 229.50 | 229.50 | 117,351 |
| 08 Mar 2024 | 227.20 | 227.60 | 225.80 | 227.20 | 227.20 | 156,377 |
| 07 Mar 2024 | 225.20 | 228.40 | 225.40 | 228.30 | 228.30 | 232,683 |
| 06 Mar 2024 | 226.80 | 229.20 | 226.00 | 226.80 | 226.80 | 65,550 |
| 05 Mar 2024 | 227.80 | 228.80 | 226.00 | 228.10 | 228.10 | 61,442 |
| 04 Mar 2024 | 226.60 | 228.40 | 227.00 | 227.20 | 227.20 | 115,227 |
| 01 Mar 2024 | 229.30 | 229.40 | 226.00 | 229.10 | 229.10 | 125,198 |
| 29 Feb 2024 | 229.50 | 230.20 | 228.00 | 230.30 | 230.30 | 29,619 |
| 28 Feb 2024 | 228.70 | 229.40 | 227.60 | 228.70 | 228.70 | 63,442 |
| 27 Feb 2024 | 232.80 | 232.40 | 229.20 | 229.30 | 229.30 | 50,048 |
| 26 Feb 2024 | 232.60 | 233.20 | 231.20 | 232.60 | 232.60 | 58,111 |
| 23 Feb 2024 | 234.80 | 234.80 | 232.00 | 234.60 | 234.60 | 81,669 |
| 22 Feb 2024 | 237.90 | 237.40 | 233.60 | 233.80 | 233.80 | 33,734 |
| 21 Feb 2024 | 237.50 | 238.00 | 235.60 | 237.50 | 237.50 | 11,363 |
| 20 Feb 2024 | 236.70 | 239.40 | 235.60 | 236.70 | 236.70 | 101,887 |
| 19 Feb 2024 | 235.40 | 237.00 | 235.40 | 235.40 | 235.40 | 18,611 |
| 16 Feb 2024 | 237.70 | 238.19 | 235.78 | 238.70 | 238.70 | 12,966 |
| 15 Feb 2024 | 237.90 | 238.60 | 233.60 | 234.40 | 234.40 | 14,471 |
| 14 Feb 2024 | 234.80 | 238.40 | 234.60 | 237.10 | 237.10 | 41,036 |
| 13 Feb 2024 | 236.70 | 236.60 | 233.53 | 233.20 | 233.20 | 19,367 |
| 12 Feb 2024 | 234.20 | 236.80 | 234.00 | 235.00 | 235.00 | 123,295 |
| 09 Feb 2024 | 237.30 | 238.00 | 231.00 | 233.40 | 233.40 | 44,360 |
| 08 Feb 2024 | 238.10 | 239.40 | 232.20 | 237.50 | 237.50 | 80,301 |
| 07 Feb 2024 | 242.40 | 251.00 | 237.40 | 243.60 | 243.60 | 61,428 |
| 06 Feb 2024 | 234.40 | 234.78 | 231.80 | 234.40 | 234.40 | 29,690 |
| 05 Feb 2024 | 232.20 | 234.20 | 231.20 | 232.60 | 232.60 | 28,086 |
| 02 Feb 2024 | 236.30 | 236.00 | 231.58 | 233.00 | 233.00 | 12,203 |
| 01 Feb 2024 | 236.30 | 235.80 | 234.38 | 235.80 | 235.80 | 5,871 |
| 31 Jan 2024 | 234.20 | 236.00 | 234.00 | 234.20 | 234.20 | 21,193 |
| 30 Jan 2024 | 233.80 | 234.40 | 228.00 | 233.80 | 233.80 | 12,480 |
| 29 Jan 2024 | 229.30 | 235.20 | 229.60 | 232.60 | 232.60 | 15,375 |
| 26 Jan 2024 | 226.60 | 229.60 | 226.60 | 227.20 | 227.20 | 16,746 |
| 25 Jan 2024 | 225.40 | 227.00 | 224.40 | 225.20 | 225.20 | 25,225 |
| 24 Jan 2024 | 228.70 | 228.73 | 225.60 | 225.40 | 225.40 | 9,848 |
| 23 Jan 2024 | 229.90 | 230.00 | 226.99 | 229.70 | 229.70 | 29,253 |
| 22 Jan 2024 | 230.90 | 232.80 | 229.00 | 230.90 | 230.90 | 48,887 |
| 19 Jan 2024 | 228.10 | 230.20 | 228.00 | 228.10 | 228.10 | 38,847 |
| 18 Jan 2024 | 228.90 | 228.80 | 226.20 | 228.90 | 228.90 | 13,277 |
| 17 Jan 2024 | 228.30 | 228.20 | 226.60 | 228.30 | 228.30 | 30,150 |
| 16 Jan 2024 | 228.30 | 229.81 | 227.00 | 227.80 | 227.80 | 265,789 |
| 15 Jan 2024 | 229.00 | 230.60 | 227.20 | 229.30 | 229.30 | 17,398 |
| 12 Jan 2024 | 227.20 | 230.00 | 227.20 | 227.20 | 227.20 | 18,120 |
| 11 Jan 2024 | 229.70 | 229.60 | 226.59 | 229.30 | 229.30 | 24,358 |
| 10 Jan 2024 | 227.40 | 228.40 | 226.20 | 227.40 | 227.40 | 19,817 |
| 09 Jan 2024 | 230.30 | 230.20 | 226.00 | 226.80 | 226.80 | 32,350 |
| 08 Jan 2024 | 223.30 | 230.00 | 223.40 | 229.70 | 229.70 | 25,033 |
| 05 Jan 2024 | 225.00 | 225.20 | 222.40 | 226.00 | 226.00 | 10,408 |
| 04 Jan 2024 | 226.00 | 227.60 | 224.60 | 226.00 | 226.00 | 31,396 |
| 03 Jan 2024 | 224.60 | 227.00 | 224.60 | 224.60 | 224.60 | 22,888 |
| 02 Jan 2024 | 226.20 | 225.60 | 223.00 | 223.10 | 223.10 | 30,541 |
| 29 Dec 2023 | 227.00 | 227.60 | 224.20 | 227.00 | 227.00 | 15,481 |
| 28 Dec 2023 | 224.00 | 227.00 | 224.40 | 224.00 | 224.00 | 8,498 |
| 27 Dec 2023 | 225.20 | 225.60 | 223.60 | 225.20 | 225.20 | 7,275 |
| 22 Dec 2023 | 224.40 | 225.41 | 223.00 | 224.40 | 224.40 | 7,370 |
| 21 Dec 2023 | 222.30 | 225.60 | 220.20 | 222.90 | 222.90 | 23,875 |
| 20 Dec 2023 | 222.90 | 223.60 | 220.40 | 222.30 | 222.30 | 44,779 |
| 19 Dec 2023 | 220.30 | 224.40 | 222.00 | 222.30 | 222.30 | 4,889 |
| 18 Dec 2023 | 222.10 | 222.60 | 220.21 | 220.90 | 220.90 | 118,778 |
| 15 Dec 2023 | 223.70 | 224.40 | 221.20 | 222.50 | 222.50 | 26,327 |
| 14 Dec 2023 | 223.30 | 226.80 | 223.00 | 225.20 | 225.20 | 42,960 |
| 13 Dec 2023 | 220.30 | 223.60 | 219.00 | 222.50 | 222.50 | 32,350 |
| 12 Dec 2023 | 218.60 | 221.40 | 218.40 | 221.50 | 221.50 | 40,939 |
| 11 Dec 2023 | 218.80 | 219.21 | 217.20 | 217.40 | 217.40 | 40,706 |
| 08 Dec 2023 | 217.60 | 221.00 | 217.40 | 219.60 | 219.60 | 36,804 |
| 07 Dec 2023 | 216.40 | 217.80 | 215.60 | 215.70 | 215.70 | 5,590 |
| 06 Dec 2023 | 218.40 | 218.20 | 214.80 | 217.60 | 217.60 | 323,119 |
| 05 Dec 2023 | 217.40 | 218.40 | 215.80 | 217.20 | 217.20 | 24,689 |
| 04 Dec 2023 | 218.40 | 222.00 | 217.40 | 218.00 | 218.00 | 19,222 |
| 01 Dec 2023 | 213.70 | 218.60 | 213.00 | 217.40 | 217.40 | 26,394 |
| 30 Nov 2023 | 211.40 | 214.20 | 211.00 | 213.90 | 213.90 | 46,165 |
| *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.