Knowit AB (publ) (0GNK.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 03:09PM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 427 |
| 10 May 2024 | 168.00 | 169.40 | 165.40 | 168.40 | 168.40 | 498 |
| 09 May 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | - |
| 08 May 2024 | 164.80 | 165.40 | 165.20 | 166.30 | 166.30 | 50 |
| 07 May 2024 | 172.20 | 166.40 | 164.20 | 166.30 | 166.30 | 582 |
| 07 May 2024 | 2.6 Dividend | |||||
| 03 May 2024 | 140.00 | 157.00 | 153.20 | 157.60 | 155.00 | 286 |
| 02 May 2024 | 143.50 | 145.40 | 143.00 | 143.70 | 141.33 | 574 |
| 01 May 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 139.76 | - |
| 30 Apr 2024 | 144.80 | 144.00 | 143.20 | 142.10 | 139.76 | 217 |
| 29 Apr 2024 | 141.60 | 145.20 | 142.00 | 142.10 | 139.76 | 603 |
| 26 Apr 2024 | 144.60 | 144.40 | 143.00 | 143.70 | 141.33 | 1,046 |
| 25 Apr 2024 | 146.70 | 146.20 | 142.81 | 146.90 | 144.48 | 790 |
| 24 Apr 2024 | 148.80 | 149.20 | 148.00 | 149.40 | 146.94 | 757 |
| 23 Apr 2024 | 147.30 | 150.00 | 147.20 | 147.70 | 145.26 | 1,054 |
| 22 Apr 2024 | 148.60 | 148.60 | 147.19 | 148.60 | 146.15 | 582 |
| 19 Apr 2024 | 148.60 | 148.60 | 147.40 | 148.20 | 145.76 | 74 |
| 18 Apr 2024 | 150.70 | 149.60 | 147.00 | 149.60 | 147.13 | 281 |
| 17 Apr 2024 | 149.60 | 150.20 | 149.00 | 148.80 | 146.35 | 1,296 |
| 16 Apr 2024 | 149.80 | 148.20 | 147.40 | 147.70 | 145.26 | 620 |
| 15 Apr 2024 | 150.50 | 152.60 | 149.99 | 152.20 | 149.69 | 532 |
| 12 Apr 2024 | 154.10 | 156.60 | 151.00 | 154.30 | 151.75 | 1,520 |
| 11 Apr 2024 | 151.70 | 154.80 | 152.20 | 152.60 | 150.08 | 383 |
| 10 Apr 2024 | 151.00 | 158.00 | 151.00 | 155.50 | 152.93 | 200 |
| 09 Apr 2024 | 155.50 | 154.80 | 154.40 | 155.30 | 152.74 | 139 |
| 08 Apr 2024 | 155.30 | 156.39 | 155.40 | 156.20 | 153.62 | 791 |
| 05 Apr 2024 | 157.80 | 156.40 | 154.60 | 156.60 | 154.02 | 588 |
| 04 Apr 2024 | 159.30 | 159.40 | 158.00 | 159.70 | 157.07 | 249 |
| 03 Apr 2024 | 157.60 | 160.40 | 159.40 | 157.40 | 154.80 | 447 |
| 02 Apr 2024 | 159.10 | 158.40 | 157.80 | 159.10 | 156.48 | 157 |
| 28 Mar 2024 | 165.80 | 161.22 | 158.00 | 160.20 | 157.56 | 794 |
| 27 Mar 2024 | 160.40 | 164.60 | 160.40 | 160.20 | 157.56 | 1,063 |
| 26 Mar 2024 | 160.00 | 160.60 | 160.00 | 158.30 | 155.69 | 418 |
| 25 Mar 2024 | 158.10 | 161.00 | 157.00 | 157.60 | 155.00 | 2,679 |
| 22 Mar 2024 | 160.00 | 162.00 | 158.40 | 160.40 | 157.75 | 242 |
| 21 Mar 2024 | 157.80 | 161.80 | 156.40 | 162.10 | 159.43 | 560 |
| 20 Mar 2024 | 151.50 | 157.20 | 151.60 | 156.40 | 153.82 | 495 |
| 19 Mar 2024 | 156.40 | 155.80 | 151.20 | 156.00 | 153.43 | 1,296 |
| 18 Mar 2024 | 164.00 | 164.40 | 157.60 | 158.50 | 155.89 | 2,218 |
| 15 Mar 2024 | 165.20 | 165.01 | 164.00 | 165.20 | 162.47 | 193 |
| 14 Mar 2024 | 166.30 | 166.60 | 165.20 | 166.90 | 164.15 | 308 |
| 13 Mar 2024 | 166.30 | 166.40 | 165.40 | 165.00 | 162.28 | 135 |
| 12 Mar 2024 | 162.30 | 166.21 | 164.40 | 162.70 | 160.02 | 618 |
| 11 Mar 2024 | 163.30 | 161.60 | 159.20 | 162.50 | 159.82 | 1,164 |
| 08 Mar 2024 | 163.50 | 165.60 | 164.80 | 162.10 | 159.43 | 170 |
| 07 Mar 2024 | 164.40 | 162.80 | 162.39 | 163.10 | 160.41 | 1,026 |
| 06 Mar 2024 | 159.50 | 166.00 | 159.40 | 164.60 | 161.88 | 1,032 |
| 05 Mar 2024 | 160.20 | 159.60 | 158.80 | 158.90 | 156.28 | 175 |
| 04 Mar 2024 | 157.40 | 158.80 | 157.40 | 157.60 | 155.00 | 1,366 |
| 01 Mar 2024 | 154.50 | 156.20 | 155.40 | 156.00 | 153.43 | 399 |
| 29 Feb 2024 | 154.10 | 155.71 | 153.99 | 155.70 | 153.13 | 746 |
| 28 Feb 2024 | 158.90 | 155.40 | 155.39 | 158.90 | 156.28 | 47 |
| 27 Feb 2024 | 153.80 | 158.64 | 153.80 | 155.50 | 152.93 | 244 |
| 26 Feb 2024 | 153.80 | 155.80 | 154.56 | 156.20 | 153.62 | 1,126 |
| 23 Feb 2024 | 156.80 | 157.40 | 155.00 | 155.70 | 153.13 | 1,012 |
| 22 Feb 2024 | 152.20 | 156.40 | 152.40 | 156.40 | 153.82 | 851 |
| 21 Feb 2024 | 149.60 | 149.21 | 148.02 | 150.10 | 147.62 | 1,225 |
| 20 Feb 2024 | 150.30 | 152.01 | 150.20 | 150.90 | 148.41 | 1,033 |
| 19 Feb 2024 | 150.10 | 151.00 | 149.40 | 151.50 | 149.00 | 538 |
| 16 Feb 2024 | 147.70 | 151.80 | 150.00 | 150.70 | 148.21 | 7,015 |
| 15 Feb 2024 | 153.20 | 154.20 | 151.80 | 154.30 | 151.75 | 488 |
| 14 Feb 2024 | 149.40 | 155.40 | 148.60 | 154.30 | 151.75 | 1,598 |
| 13 Feb 2024 | 148.80 | 149.00 | 143.60 | 148.40 | 145.95 | 2,577 |
| 12 Feb 2024 | 148.40 | 149.54 | 146.80 | 147.70 | 145.26 | 1,492 |
| 09 Feb 2024 | 148.40 | 151.00 | 144.80 | 144.40 | 142.02 | 665 |
| 08 Feb 2024 | 145.20 | 150.20 | 141.60 | 149.40 | 146.94 | 1,422 |
| 07 Feb 2024 | 138.70 | 146.99 | 135.00 | 146.10 | 143.69 | 3,156 |
| 06 Feb 2024 | 138.50 | 140.60 | 138.60 | 139.30 | 137.00 | 1,555 |
| 05 Feb 2024 | 141.40 | 141.80 | 139.01 | 141.40 | 139.07 | 1,712 |
| 02 Feb 2024 | 139.30 | 142.00 | 140.00 | 141.40 | 139.07 | 1,029 |
| 01 Feb 2024 | 139.70 | 140.80 | 138.81 | 139.30 | 137.00 | 226 |
| 31 Jan 2024 | 142.10 | 143.20 | 140.45 | 142.10 | 139.76 | 853 |
| 30 Jan 2024 | 142.50 | 143.20 | 142.79 | 143.70 | 141.33 | 327 |
| 29 Jan 2024 | 145.00 | 143.60 | 143.60 | 145.20 | 142.80 | 52 |
| 26 Jan 2024 | 140.40 | 144.40 | 139.20 | 140.80 | 138.48 | 282 |
| 25 Jan 2024 | 140.20 | 141.00 | 140.00 | 140.60 | 138.28 | 659 |
| 24 Jan 2024 | 141.80 | 142.20 | 140.19 | 143.10 | 140.74 | 156 |
| 23 Jan 2024 | 138.10 | 141.20 | 140.40 | 139.30 | 137.00 | 315 |
| 22 Jan 2024 | 138.10 | 140.20 | 138.00 | 140.20 | 137.89 | 733 |
| 19 Jan 2024 | 138.10 | 140.00 | 138.20 | 139.10 | 136.81 | 3,181 |
| 18 Jan 2024 | 135.50 | 137.99 | 134.80 | 135.70 | 133.46 | 1,866 |
| 17 Jan 2024 | 136.40 | 136.60 | 134.00 | 135.30 | 133.07 | 5,936 |
| 16 Jan 2024 | 140.80 | 138.20 | 135.20 | 138.30 | 136.02 | 5,306 |
| 15 Jan 2024 | 140.80 | 143.80 | 139.40 | 139.70 | 137.40 | 3,416 |
| 12 Jan 2024 | 144.20 | 144.00 | 139.80 | 140.00 | 137.69 | 6,154 |
| 11 Jan 2024 | 150.10 | 151.00 | 147.20 | 150.30 | 147.82 | 817 |
| 10 Jan 2024 | 149.80 | 149.80 | 148.00 | 149.00 | 146.54 | 421 |
| 09 Jan 2024 | 151.30 | 151.80 | 148.60 | 150.90 | 148.41 | 788 |
| 08 Jan 2024 | 149.40 | 151.80 | 149.00 | 149.40 | 146.94 | 228 |
| 05 Jan 2024 | 150.90 | 150.20 | 148.20 | 151.50 | 149.00 | 199 |
| 04 Jan 2024 | 151.70 | 152.60 | 150.59 | 151.50 | 149.00 | 1,869 |
| 03 Jan 2024 | 154.10 | 152.48 | 150.20 | 154.10 | 151.56 | 1,565 |
| 02 Jan 2024 | 157.80 | 157.80 | 153.80 | 156.80 | 154.21 | 3,433 |
| 29 Dec 2023 | 156.00 | 158.00 | 156.00 | 156.80 | 154.21 | 754 |
| 28 Dec 2023 | 155.30 | 156.80 | 154.81 | 156.60 | 154.02 | 1,283 |
| 27 Dec 2023 | 154.10 | 157.80 | 154.80 | 155.50 | 152.93 | 3,822 |
| 22 Dec 2023 | 150.70 | 154.80 | 152.80 | 151.30 | 148.80 | 2,209 |
| 21 Dec 2023 | 154.30 | 151.81 | 147.40 | 149.40 | 146.94 | 8,138 |
| 20 Dec 2023 | 161.00 | 162.20 | 159.79 | 162.30 | 159.62 | 4,697 |
| 19 Dec 2023 | 158.70 | 163.60 | 158.60 | 162.70 | 160.02 | 6,285 |
| *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.