Catena AB (publ) (0GVS.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 04:29PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 515.50 | 528.00 | 518.00 | 518.25 | 518.25 | 556 |
| 27 Jun 2024 | 511.50 | 515.00 | 508.00 | 510.75 | 510.75 | 323 |
| 26 Jun 2024 | 511.75 | 515.00 | 509.00 | 511.75 | 511.75 | 1,511 |
| 25 Jun 2024 | 521.25 | 518.00 | 510.00 | 518.25 | 518.25 | 792 |
| 24 Jun 2024 | 515.50 | 526.00 | 517.00 | 519.25 | 519.25 | 4,127 |
| 21 Jun 2024 | 515.25 | 515.25 | 515.25 | 515.25 | 515.25 | - |
| 20 Jun 2024 | 511.50 | 525.00 | 516.00 | 515.25 | 515.25 | 74,604 |
| 19 Jun 2024 | 518.25 | 519.00 | 509.00 | 515.50 | 515.50 | 1,713 |
| 18 Jun 2024 | 516.50 | 520.00 | 507.00 | 521.25 | 521.25 | 1,160 |
| 17 Jun 2024 | 513.75 | 518.00 | 511.00 | 518.50 | 518.50 | 4,884 |
| 14 Jun 2024 | 524.25 | 518.00 | 510.00 | 523.00 | 523.00 | 754 |
| 13 Jun 2024 | 530.50 | 540.00 | 525.00 | 530.50 | 530.50 | 2,543 |
| 12 Jun 2024 | 519.25 | 537.00 | 515.00 | 532.50 | 532.50 | 3,105 |
| 11 Jun 2024 | 519.25 | 520.00 | 514.00 | 518.50 | 518.50 | 6,470 |
| 10 Jun 2024 | 517.50 | 522.00 | 516.00 | 518.25 | 518.25 | 1,951 |
| 07 Jun 2024 | 525.00 | 523.00 | 516.00 | 513.50 | 513.50 | 1,055 |
| 06 Jun 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - |
| 05 Jun 2024 | 534.50 | 544.00 | 522.00 | 522.00 | 522.00 | 851 |
| 04 Jun 2024 | 545.00 | 547.00 | 540.00 | 544.00 | 544.00 | 885 |
| 03 Jun 2024 | 528.00 | 545.00 | 535.00 | 536.50 | 536.50 | 787 |
| 31 May 2024 | 519.25 | 536.00 | 521.00 | 522.00 | 522.00 | 1,482 |
| 30 May 2024 | 502.00 | 523.00 | 513.00 | 512.75 | 512.75 | 2,883 |
| 29 May 2024 | 524.25 | 525.00 | 513.00 | 524.25 | 524.25 | 1,283 |
| 28 May 2024 | 532.50 | 535.00 | 524.00 | 532.50 | 532.50 | 784 |
| 24 May 2024 | 526.00 | 530.00 | 525.00 | 522.00 | 522.00 | 849 |
| 23 May 2024 | 533.50 | 533.00 | 526.00 | 535.50 | 535.50 | 745 |
| 22 May 2024 | 534.50 | 539.00 | 534.00 | 533.50 | 533.50 | 111,831 |
| 21 May 2024 | 537.50 | 541.00 | 532.00 | 538.50 | 538.50 | 1,039 |
| 20 May 2024 | 537.50 | 544.00 | 533.00 | 541.00 | 541.00 | 1,329 |
| 17 May 2024 | 528.00 | 539.00 | 533.00 | 534.50 | 534.50 | 550 |
| 16 May 2024 | 537.50 | 545.00 | 535.00 | 536.50 | 536.50 | 2,095 |
| 15 May 2024 | 509.75 | 537.00 | 517.00 | 532.50 | 532.50 | 2,548 |
| 14 May 2024 | 509.00 | 515.00 | 509.00 | 510.75 | 510.75 | 3,060 |
| 13 May 2024 | 513.50 | 517.00 | 510.00 | 515.25 | 515.25 | 201,078 |
| 10 May 2024 | 503.25 | 518.00 | 503.00 | 507.00 | 507.00 | 2,944 |
| 09 May 2024 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | - |
| 08 May 2024 | 502.00 | 508.00 | 499.00 | 492.50 | 492.50 | 12,521 |
| 07 May 2024 | 492.50 | 506.00 | 491.00 | 492.50 | 492.50 | 879 |
| 03 May 2024 | 493.50 | 492.00 | 480.00 | 486.75 | 486.75 | 570 |
| 02 May 2024 | 481.00 | 491.00 | 483.00 | 484.00 | 484.00 | 100,417 |
| 01 May 2024 | 477.50 | 477.50 | 477.50 | 477.50 | 477.50 | - |
| 30 Apr 2024 | 481.25 | 486.16 | 477.50 | 477.50 | 477.50 | 5,056 |
| 29 Apr 2024 | 478.25 | 481.50 | 478.00 | 477.50 | 477.50 | 167 |
| 26 Apr 2024 | 471.50 | 477.00 | 467.00 | 468.25 | 468.25 | 15,178 |
| 26 Apr 2024 | 4.25 Dividend | |||||
| 25 Apr 2024 | 486.00 | 488.50 | 466.00 | 465.75 | 461.50 | 4,890 |
| 24 Apr 2024 | 501.00 | 496.00 | 485.50 | 495.25 | 490.73 | 3,779 |
| 23 Apr 2024 | 497.50 | 502.00 | 495.95 | 495.25 | 490.73 | 4,504 |
| 22 Apr 2024 | 491.75 | 496.50 | 491.50 | 495.25 | 490.73 | 4,616 |
| 19 Apr 2024 | 488.00 | 493.00 | 486.50 | 487.00 | 482.56 | 5,234 |
| 18 Apr 2024 | 491.75 | 495.50 | 488.39 | 490.75 | 486.27 | 1,802 |
| 17 Apr 2024 | 498.50 | 501.00 | 490.97 | 496.25 | 491.72 | 1,918 |
| 16 Apr 2024 | 489.00 | 497.00 | 489.32 | 490.50 | 486.02 | 23,424 |
| 15 Apr 2024 | 487.00 | 501.00 | 489.00 | 488.75 | 484.29 | 3,096 |
| 12 Apr 2024 | 493.50 | 498.50 | 481.50 | 493.50 | 489.00 | 5,406 |
| 11 Apr 2024 | 491.75 | 495.00 | 481.00 | 488.75 | 484.29 | 7,686 |
| 10 Apr 2024 | 503.00 | 513.00 | 481.00 | 489.75 | 485.28 | 40,672 |
| 09 Apr 2024 | 505.00 | 505.00 | 495.50 | 499.25 | 494.69 | 1,462 |
| 08 Apr 2024 | 502.00 | 505.03 | 499.00 | 500.00 | 495.44 | 7,119 |
| 05 Apr 2024 | 495.25 | 504.00 | 498.00 | 503.00 | 498.41 | 3,708 |
| 04 Apr 2024 | 510.75 | 512.00 | 504.00 | 508.75 | 504.11 | 17,918 |
| 03 Apr 2024 | 512.75 | 514.00 | 508.00 | 512.50 | 507.82 | 95,282 |
| 02 Apr 2024 | 522.00 | 529.00 | 508.00 | 522.00 | 517.24 | 66,438 |
| 28 Mar 2024 | 524.00 | 525.95 | 521.50 | 514.50 | 509.81 | 1,357 |
| 27 Mar 2024 | 513.50 | 525.00 | 514.00 | 514.50 | 509.81 | 3,961 |
| 26 Mar 2024 | 509.60 | 516.50 | 506.00 | 506.80 | 502.18 | 13,278 |
| 25 Mar 2024 | 503.55 | 510.55 | 503.50 | 503.55 | 498.96 | 1,921 |
| 22 Mar 2024 | 496.30 | 507.00 | 499.60 | 500.00 | 495.44 | 4,546 |
| 21 Mar 2024 | 483.35 | 494.03 | 483.00 | 489.60 | 485.13 | 2,384 |
| 20 Mar 2024 | 471.50 | 480.43 | 468.20 | 468.00 | 463.73 | 3,418 |
| 19 Mar 2024 | 470.70 | 477.00 | 464.00 | 462.70 | 458.48 | 12,162 |
| 18 Mar 2024 | 478.10 | 468.80 | 460.60 | 465.40 | 461.15 | 4,954 |
| 15 Mar 2024 | 481.10 | 470.80 | 463.00 | 465.80 | 461.55 | 9,665 |
| 14 Mar 2024 | 473.00 | 477.00 | 469.80 | 478.10 | 473.74 | 130,920 |
| 13 Mar 2024 | 465.20 | 472.60 | 461.40 | 463.10 | 458.87 | 13,036 |
| 12 Mar 2024 | 463.30 | 469.40 | 460.07 | 464.40 | 460.16 | 65,294 |
| 11 Mar 2024 | 453.00 | 462.40 | 457.40 | 458.50 | 454.32 | 1,886 |
| 08 Mar 2024 | 437.20 | 456.57 | 440.20 | 455.50 | 451.34 | 4,774 |
| 07 Mar 2024 | 436.60 | 448.80 | 432.60 | 448.60 | 444.51 | 1,237 |
| 06 Mar 2024 | 430.30 | 442.40 | 436.60 | 435.50 | 431.53 | 18,084 |
| 05 Mar 2024 | 434.30 | 441.20 | 430.19 | 436.00 | 432.02 | 11,146 |
| 04 Mar 2024 | 432.80 | 441.14 | 433.00 | 434.50 | 430.54 | 45,755 |
| 01 Mar 2024 | 428.80 | 437.00 | 429.00 | 430.10 | 426.18 | 12,141 |
| 29 Feb 2024 | 426.90 | 431.20 | 424.36 | 428.00 | 424.09 | 8,152 |
| 28 Feb 2024 | 429.80 | 426.20 | 420.00 | 428.40 | 424.49 | 2,349 |
| 27 Feb 2024 | 431.70 | 435.00 | 429.00 | 432.40 | 428.45 | 2,284 |
| 26 Feb 2024 | 439.10 | 440.80 | 426.80 | 440.40 | 436.38 | 2,163 |
| 23 Feb 2024 | 448.40 | 447.39 | 432.60 | 444.20 | 440.15 | 4,768 |
| 22 Feb 2024 | 430.70 | 451.60 | 421.00 | 452.20 | 448.07 | 10,877 |
| 21 Feb 2024 | 424.00 | 422.40 | 412.81 | 420.80 | 416.96 | 890 |
| 20 Feb 2024 | 428.40 | 425.40 | 421.20 | 422.90 | 419.04 | 1,875 |
| 19 Feb 2024 | 428.60 | 433.80 | 426.09 | 430.90 | 426.97 | 3,998 |
| 16 Feb 2024 | 441.00 | 431.60 | 427.00 | 425.20 | 421.32 | 1,011 |
| 15 Feb 2024 | 421.80 | 431.40 | 425.28 | 425.40 | 421.52 | 1,086 |
| 14 Feb 2024 | 418.10 | 421.20 | 417.20 | 418.10 | 414.28 | 5,365 |
| 13 Feb 2024 | 429.60 | 426.00 | 416.40 | 428.00 | 424.09 | 1,509 |
| 12 Feb 2024 | 426.70 | 432.20 | 426.00 | 426.50 | 422.61 | 2,473 |
| 09 Feb 2024 | 429.60 | 430.80 | 421.60 | 428.40 | 424.49 | 2,631 |
| 08 Feb 2024 | 428.00 | 433.40 | 430.00 | 434.30 | 430.34 | 1,705 |
| 07 Feb 2024 | 432.00 | 434.80 | 429.97 | 432.40 | 428.45 | 2,445 |
| *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.