Mail

0A0K.IL - Nyfosa AB (publ)

IOB - IOB Delayed price. Currency in SEK

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	65.30	66.40	65.05	65.53	65.53	5,465
08 Jun 2023	66.70	66.95	64.50	66.60	66.60	27,487
07 Jun 2023	66.00	67.20	65.95	66.55	66.55	37,714
06 Jun 2023	-	-	-	-	-	-
05 Jun 2023	63.88	66.50	63.90	64.93	64.93	34,681
02 Jun 2023	60.15	65.20	60.50	63.08	63.08	62,893
01 Jun 2023	60.60	60.85	59.63	59.63	59.63	43,835
31 May 2023	60.00	60.15	58.85	59.70	59.70	37,125
30 May 2023	63.03	63.00	60.45	62.99	62.99	54,964
26 May 2023	63.58	63.60	62.25	62.60	62.60	38,734
25 May 2023	65.93	66.15	63.35	64.53	64.53	9,341
24 May 2023	67.43	67.70	65.70	67.49	67.49	27,577
23 May 2023	66.10	69.70	66.55	68.90	68.90	81,520
22 May 2023	64.10	66.51	64.20	65.00	65.00	17,574
19 May 2023	63.88	64.51	63.00	64.09	64.09	27,513
18 May 2023	-	-	-	-	-	-
17 May 2023	65.03	64.60	63.75	64.30	64.30	13,833
16 May 2023	66.15	66.65	65.30	66.08	66.08	16,786
15 May 2023	64.50	66.16	64.25	66.16	66.16	29,862
12 May 2023	65.43	65.30	64.15	64.58	64.58	19,759
11 May 2023	62.75	65.49	63.35	65.17	65.17	28,869
10 May 2023	62.40	63.75	61.10	61.96	61.96	46,742
09 May 2023	64.85	64.20	61.00	62.45	62.45	14,899
05 May 2023	69.07	69.25	67.45	67.32	67.32	89,308
04 May 2023	66.60	68.50	64.70	68.50	68.50	32,607
03 May 2023	66.80	67.75	64.65	65.57	65.57	34,299
02 May 2023	70.75	70.50	66.11	68.27	68.27	85,757
28 Apr 2023	70.05	71.20	68.25	70.05	70.05	27,668
27 Apr 2023	68.50	70.70	67.60	69.65	69.65	1,223,606
26 Apr 2023	67.32	69.10	65.25	67.16	67.16	67,382
25 Apr 2023	75.47	72.70	67.29	68.17	68.17	161,047
24 Apr 2023	78.20	78.30	77.57	77.65	77.65	31,088
21 Apr 2023	79.03	79.55	77.90	78.13	78.13	490,029
20 Apr 2023	80.90	81.49	79.71	79.93	79.93	68,588
19 Apr 2023	80.45	80.70	78.85	79.97	79.97	7,892
18 Apr 2023	83.03	82.70	80.30	81.70	81.70	30,744
17 Apr 2023	82.75	83.35	81.90	82.33	82.33	47,877
14 Apr 2023	79.78	83.59	80.80	82.24	82.24	8,829
13 Apr 2023	79.63	79.65	78.40	79.11	79.11	4,899
12 Apr 2023	77.72	80.10	77.54	79.29	79.29	41,057
11 Apr 2023	74.35	77.30	75.45	76.25	76.25	29,552
06 Apr 2023	74.10	74.15	72.80	73.74	73.74	10,067
05 Apr 2023	75.43	75.40	73.25	75.10	75.10	6,638
04 Apr 2023	74.10	76.45	74.10	75.72	75.72	20,186
03 Apr 2023	72.35	73.70	72.35	73.10	73.10	12,906
31 Mar 2023	70.20	72.90	70.10	72.30	72.30	28,925
30 Mar 2023	68.25	72.30	69.00	72.10	72.10	17,098
29 Mar 2023	66.80	67.95	65.80	66.65	66.65	75,813
28 Mar 2023	69.47	70.00	66.00	66.21	66.21	23,608
27 Mar 2023	69.22	70.10	68.05	69.26	69.26	15,476
24 Mar 2023	69.88	70.15	68.00	68.30	68.30	33,168
23 Mar 2023	70.75	71.25	70.10	70.56	70.56	12,260
22 Mar 2023	75.57	73.30	70.80	70.97	70.97	10,968
21 Mar 2023	76.60	77.80	75.75	76.40	76.40	5,213
20 Mar 2023	75.72	76.70	75.66	76.00	76.00	4,546
17 Mar 2023	77.18	77.37	76.05	76.36	76.36	5,060
16 Mar 2023	79.22	77.95	74.50	77.55	77.55	30,037
15 Mar 2023	78.25	79.80	76.85	78.09	78.09	12,234
14 Mar 2023	77.72	80.25	77.55	79.19	79.19	7,662
13 Mar 2023	77.57	78.25	75.20	76.99	76.99	18,335
10 Mar 2023	78.40	78.35	77.00	78.00	78.00	22,893
09 Mar 2023	82.20	81.80	78.90	79.65	79.65	15,093
08 Mar 2023	83.43	82.50	81.40	81.95	81.95	4,516
07 Mar 2023	84.35	85.00	83.10	83.81	83.81	8,335
06 Mar 2023	84.90	85.25	84.04	84.41	84.41	11,014
03 Mar 2023	84.35	85.29	84.34	85.29	85.29	12,776
02 Mar 2023	83.88	85.80	83.95	85.19	85.19	6,397
01 Mar 2023	85.78	85.57	84.35	84.49	84.49	8,730
28 Feb 2023	85.18	86.85	85.30	86.81	86.81	22,674
27 Feb 2023	84.20	85.85	84.30	85.36	85.36	14,465
24 Feb 2023	87.22	87.65	84.30	86.41	86.41	7,199
23 Feb 2023	87.82	87.79	86.75	87.25	87.25	21,536
22 Feb 2023	87.32	86.65	85.40	86.07	86.07	9,346
21 Feb 2023	88.70	89.70	86.25	86.98	86.98	12,441
20 Feb 2023	89.57	91.60	89.35	89.74	89.74	69,588
17 Feb 2023	90.20	90.30	89.00	89.84	89.84	5,920
16 Feb 2023	95.13	93.50	90.65	93.50	93.50	17,023
15 Feb 2023	94.50	93.90	91.45	92.40	92.40	9,421
14 Feb 2023	92.45	95.80	92.25	94.60	94.60	19,992
13 Feb 2023	89.47	92.10	89.20	90.96	90.96	19,673
10 Feb 2023	88.30	90.65	88.25	88.25	88.25	287,172
09 Feb 2023	91.78	90.73	89.03	89.93	89.93	10,178
08 Feb 2023	91.72	93.14	91.40	91.65	91.65	4,397
07 Feb 2023	92.15	92.20	89.95	90.72	90.72	9,051
06 Feb 2023	96.25	95.50	91.55	95.50	95.50	8,940
03 Feb 2023	98.15	99.00	96.10	98.53	98.53	9,168
02 Feb 2023	93.88	99.85	95.45	99.41	99.41	20,471
01 Feb 2023	90.90	93.55	91.00	92.71	92.71	18,604
31 Jan 2023	91.22	91.65	90.38	91.34	91.34	13,587
30 Jan 2023	93.28	92.40	90.20	91.30	91.30	9,479
27 Jan 2023	91.38	94.55	91.65	93.25	93.25	18,199
26 Jan 2023	92.40	93.80	91.25	91.33	91.33	12,846
25 Jan 2023	91.32	92.80	91.35	92.15	92.15	72,523
24 Jan 2023	90.65	92.15	90.18	91.32	91.32	10,615
23 Jan 2023	89.18	90.55	89.05	89.87	89.87	10,853
20 Jan 2023	89.07	91.64	89.14	89.14	89.14	8,095
19 Jan 2023	90.25	90.10	87.99	88.56	88.56	20,201
18 Jan 2023	94.80	94.75	90.40	93.02	93.02	146,092
17 Jan 2023	96.90	96.75	93.70	94.63	94.63	28,900
16 Jan 2023	92.10	96.05	92.00	95.52	95.52	574,497
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...