illimity Bank S.p.A. (0A3J.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 01:03PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.9200 | 4.9200 | 4.8720 | 4.8900 | 4.8900 | 5,924 |
| 20 May 2024 | 5.2110 | 5.1950 | 5.0150 | 5.1430 | 5.1430 | 20,990 |
| 20 May 2024 | 0.2488 Dividend | |||||
| 17 May 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.1712 | - |
| 16 May 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.1712 | - |
| 15 May 2024 | 5.4400 | 5.4000 | 5.4000 | 5.4200 | 5.1712 | 311 |
| 14 May 2024 | 5.3300 | 5.4800 | 5.4800 | 5.5300 | 5.2762 | 1,982 |
| 13 May 2024 | 5.2545 | 5.2545 | 5.2545 | 5.2545 | 5.0133 | - |
| 10 May 2024 | 5.3300 | 5.4900 | 5.3800 | 5.2545 | 5.0133 | 5,526 |
| 09 May 2024 | 5.3525 | 5.3200 | 5.3200 | 5.2775 | 5.0352 | 940 |
| 08 May 2024 | 5.4350 | 5.3900 | 5.3170 | 5.4300 | 5.1807 | 61,501 |
| 07 May 2024 | 5.2825 | 5.4500 | 5.4500 | 5.4300 | 5.1807 | 1,118 |
| 03 May 2024 | 5.2490 | 5.2800 | 5.2800 | 5.2345 | 4.9942 | 38 |
| 02 May 2024 | 5.2065 | 5.2350 | 5.2350 | 5.3450 | 5.0996 | 366 |
| 01 May 2024 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | 5.0806 | - |
| 30 Apr 2024 | 5.3400 | 5.2250 | 5.2250 | 5.3250 | 5.0806 | 939 |
| 29 Apr 2024 | 5.0635 | 5.1750 | 5.1750 | 5.3350 | 5.0901 | 486 |
| 26 Apr 2024 | 4.8715 | 4.8715 | 4.8715 | 4.8715 | 4.6479 | - |
| 25 Apr 2024 | 4.8715 | 4.8715 | 4.8715 | 4.8715 | 4.6479 | - |
| 24 Apr 2024 | 4.8680 | 4.8500 | 4.8500 | 4.8715 | 4.6479 | 889 |
| 23 Apr 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.3163 | - |
| 22 Apr 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.3163 | - |
| 19 Apr 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.3163 | - |
| 18 Apr 2024 | 4.4230 | 4.5880 | 4.4540 | 4.5240 | 4.3163 | 7,392 |
| 17 Apr 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.4442 | - |
| 16 Apr 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.4442 | - |
| 15 Apr 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.4442 | - |
| 12 Apr 2024 | 4.6210 | 4.7400 | 4.6740 | 4.6580 | 4.4442 | 3,464 |
| 11 Apr 2024 | 4.6980 | 4.6140 | 4.6109 | 4.6420 | 4.4289 | 12,573 |
| 10 Apr 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.5253 | - |
| 09 Apr 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.5253 | - |
| 08 Apr 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.5253 | - |
| 05 Apr 2024 | 4.7530 | 4.7000 | 4.6200 | 4.7430 | 4.5253 | 12,786 |
| 04 Apr 2024 | 4.7380 | 4.7840 | 4.7460 | 4.7530 | 4.5348 | 3,366 |
| 03 Apr 2024 | 4.7685 | 4.7740 | 4.7740 | 4.7630 | 4.5444 | 203 |
| 02 Apr 2024 | 4.8925 | 4.9620 | 4.8120 | 4.7470 | 4.5291 | 2,442 |
| 28 Mar 2024 | 4.8290 | 4.8600 | 4.8600 | 4.9150 | 4.6894 | 842 |
| 27 Mar 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.3583 | - |
| 26 Mar 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.3583 | - |
| 25 Mar 2024 | 4.4820 | 4.6260 | 4.6080 | 4.5680 | 4.3583 | 1,516 |
| 22 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1599 | - |
| 21 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1599 | - |
| 20 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1599 | - |
| 19 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1599 | - |
| 18 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1599 | - |
| 15 Mar 2024 | 4.3680 | 4.3560 | 4.3100 | 4.3600 | 4.1599 | 5,287 |
| 14 Mar 2024 | 4.5260 | 4.3920 | 4.3920 | 4.3550 | 4.1551 | 167 |
| 13 Mar 2024 | 4.4710 | 4.5020 | 4.4200 | 4.4400 | 4.2362 | 4,310 |
| 12 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3888 | - |
| 11 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3888 | - |
| 08 Mar 2024 | 4.5550 | 4.5500 | 4.5500 | 4.6000 | 4.3888 | 374 |
| 07 Mar 2024 | 4.5430 | 4.4900 | 4.4620 | 4.4940 | 4.2877 | 4,699 |
| 06 Mar 2024 | 4.5640 | 4.5620 | 4.5600 | 4.5570 | 4.3478 | 456 |
| 05 Mar 2024 | 4.5530 | 4.5420 | 4.5200 | 4.5300 | 4.3221 | 2,080 |
| 04 Mar 2024 | 4.6710 | 4.6360 | 4.5640 | 4.6420 | 4.4289 | 2,588 |
| 01 Mar 2024 | 4.6630 | 4.6980 | 4.6200 | 4.6560 | 4.4423 | 19,463 |
| 29 Feb 2024 | 4.7200 | 4.6940 | 4.6000 | 4.7050 | 4.4890 | 9,123 |
| 28 Feb 2024 | 4.8290 | 4.7380 | 4.7184 | 4.8065 | 4.5859 | 11,897 |
| 27 Feb 2024 | 4.8245 | 4.8123 | 4.7740 | 4.8155 | 4.5944 | 14,260 |
| 26 Feb 2024 | 4.8245 | 4.8200 | 4.7980 | 4.8100 | 4.5892 | 9,966 |
| 23 Feb 2024 | 4.8145 | 4.8080 | 4.8080 | 4.8200 | 4.5987 | 279 |
| 22 Feb 2024 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.5539 | - |
| 21 Feb 2024 | 4.7820 | 4.7627 | 4.7627 | 4.7730 | 4.5539 | 6,553 |
| 20 Feb 2024 | 4.9540 | 4.9540 | 4.9540 | 4.9540 | 4.7266 | - |
| 19 Feb 2024 | 4.9540 | 4.9540 | 4.9540 | 4.9540 | 4.7266 | - |
| 16 Feb 2024 | 4.9540 | 4.9540 | 4.9540 | 4.9540 | 4.7266 | - |
| 15 Feb 2024 | 4.9015 | 4.8440 | 4.8400 | 4.9540 | 4.7266 | 2,606 |
| 14 Feb 2024 | 4.8020 | 4.8560 | 4.8560 | 4.9060 | 4.6808 | 1,492 |
| 13 Feb 2024 | 4.9070 | 4.9040 | 4.9040 | 4.8635 | 4.6402 | 5,471 |
| 12 Feb 2024 | 5.0345 | 4.9080 | 4.8840 | 4.8670 | 4.6436 | 10,225 |
| 09 Feb 2024 | 5.1875 | 5.2200 | 4.9600 | 5.1495 | 4.9131 | 13,550 |
| 08 Feb 2024 | 5.1485 | 5.0850 | 5.0850 | 5.1830 | 4.9451 | 982 |
| 07 Feb 2024 | 5.1305 | 5.1400 | 5.1050 | 5.1195 | 4.8845 | 1,432 |
| 06 Feb 2024 | 5.1205 | 5.0900 | 5.0750 | 5.1295 | 4.8940 | 636 |
| 05 Feb 2024 | 5.0770 | 5.0770 | 5.0770 | 5.0770 | 4.8439 | - |
| 02 Feb 2024 | 5.0770 | 5.0770 | 5.0770 | 5.0770 | 4.8439 | - |
| 01 Feb 2024 | 5.0770 | 5.0770 | 5.0770 | 5.0770 | 4.8439 | - |
| 31 Jan 2024 | 5.0670 | 5.1100 | 5.0700 | 5.0770 | 4.8439 | 1,955 |
| 30 Jan 2024 | 5.1685 | 5.1200 | 5.0450 | 5.1395 | 4.9036 | 2,088 |
| 29 Jan 2024 | 5.3150 | 5.1550 | 5.1300 | 5.1205 | 4.8854 | 1,087 |
| 26 Jan 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 4.9899 | - |
| 25 Jan 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 4.9899 | - |
| 24 Jan 2024 | 5.2435 | 5.2950 | 5.2100 | 5.2300 | 4.9899 | 2,256 |
| 23 Jan 2024 | 5.2000 | 5.2850 | 5.2250 | 5.2145 | 4.9751 | 1,962 |
| 22 Jan 2024 | 5.1585 | 5.1585 | 5.1585 | 5.1585 | 4.9217 | - |
| 19 Jan 2024 | 5.1810 | 5.0850 | 5.0850 | 5.1585 | 4.9217 | 277 |
| 18 Jan 2024 | 5.1540 | 5.1700 | 5.1700 | 5.1350 | 4.8993 | 181 |
| 17 Jan 2024 | 5.2110 | 5.1300 | 5.1300 | 5.1050 | 4.8707 | 1,000 |
| 16 Jan 2024 | 5.3200 | 5.1550 | 5.1400 | 5.1495 | 4.9131 | 191 |
| 15 Jan 2024 | 5.3450 | 5.3450 | 5.3450 | 5.3450 | 5.0996 | - |
| 12 Jan 2024 | 5.3000 | 5.3250 | 5.3250 | 5.3450 | 5.0996 | 121 |
| 11 Jan 2024 | 5.3100 | 5.3000 | 5.2700 | 5.3100 | 5.0662 | 1,530 |
| 10 Jan 2024 | 5.4150 | 5.3050 | 5.3050 | 5.3775 | 5.1307 | 120 |
| 09 Jan 2024 | 5.4625 | 5.4350 | 5.3850 | 5.4725 | 5.2213 | 329 |
| 08 Jan 2024 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | 5.1569 | - |
| 05 Jan 2024 | 5.4350 | 5.4400 | 5.4150 | 5.4050 | 5.1569 | 1,770 |
| 04 Jan 2024 | 5.4525 | 5.4900 | 5.3800 | 5.4400 | 5.1903 | 9,494 |
| 03 Jan 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.2571 | - |
| 02 Jan 2024 | 5.4825 | 5.5450 | 5.4867 | 5.5100 | 5.2571 | 11,026 |
| 29 Dec 2023 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.2857 | - |
| *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.