Hufvudstaden AB (publ) (0GW3.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 05:48PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 125.45 | 128.10 | 125.00 | 127.40 | 127.40 | 1,327 |
| 25 Apr 2024 | 126.60 | 128.20 | 124.91 | 125.40 | 125.40 | 6,940 |
| 24 Apr 2024 | 130.75 | 129.00 | 126.80 | 127.20 | 127.20 | 12,506 |
| 23 Apr 2024 | 128.40 | 130.91 | 128.80 | 129.50 | 129.50 | 6,428 |
| 22 Apr 2024 | 127.55 | 129.00 | 126.80 | 128.25 | 128.25 | 1,163,052 |
| 19 Apr 2024 | 125.60 | 126.81 | 125.00 | 126.60 | 126.60 | 14,066 |
| 18 Apr 2024 | 123.25 | 126.41 | 123.30 | 125.65 | 125.65 | 23,258 |
| 17 Apr 2024 | 122.55 | 123.60 | 121.60 | 122.70 | 122.70 | 8,229 |
| 16 Apr 2024 | 123.75 | 124.10 | 121.90 | 123.20 | 123.20 | 721,065 |
| 15 Apr 2024 | 124.00 | 125.20 | 124.00 | 124.25 | 124.25 | 33,561 |
| 12 Apr 2024 | 124.80 | 127.10 | 123.30 | 123.75 | 123.75 | 48,800 |
| 11 Apr 2024 | 123.00 | 124.50 | 122.20 | 123.35 | 123.35 | 31,031 |
| 10 Apr 2024 | 125.30 | 126.70 | 123.10 | 123.90 | 123.90 | 27,987 |
| 09 Apr 2024 | 126.40 | 125.90 | 124.60 | 125.75 | 125.75 | 122,552 |
| 08 Apr 2024 | 125.15 | 126.60 | 125.10 | 125.80 | 125.80 | 6,034 |
| 05 Apr 2024 | 123.50 | 126.20 | 124.30 | 124.90 | 124.90 | 7,390 |
| 04 Apr 2024 | 128.45 | 128.40 | 124.30 | 127.00 | 127.00 | 865,123 |
| 03 Apr 2024 | 127.80 | 128.60 | 126.60 | 128.20 | 128.20 | 4,684 |
| 02 Apr 2024 | 129.50 | 129.90 | 127.50 | 127.95 | 127.95 | 15,971 |
| 28 Mar 2024 | 130.10 | 130.40 | 129.70 | 129.60 | 129.60 | 1,863 |
| 27 Mar 2024 | 128.50 | 130.70 | 128.00 | 129.60 | 129.60 | 14,273 |
| 26 Mar 2024 | 128.75 | 129.10 | 127.40 | 127.90 | 127.90 | 10,970 |
| 25 Mar 2024 | 126.10 | 129.00 | 125.20 | 128.55 | 128.55 | 6,008 |
| 22 Mar 2024 | 127.15 | 127.10 | 125.79 | 126.15 | 126.15 | 21,651 |
| 22 Mar 2024 | 2.7 Dividend | |||||
| 21 Mar 2024 | 130.05 | 131.90 | 128.30 | 128.40 | 125.70 | 220,123 |
| 20 Mar 2024 | 127.40 | 128.60 | 126.70 | 128.75 | 126.04 | 11,444 |
| 19 Mar 2024 | 126.30 | 128.20 | 125.00 | 128.15 | 125.46 | 24,607 |
| 18 Mar 2024 | 126.15 | 127.20 | 125.81 | 126.55 | 123.89 | 14,149 |
| 15 Mar 2024 | 127.20 | 126.60 | 125.50 | 125.90 | 123.25 | 35,098 |
| 14 Mar 2024 | 126.25 | 129.60 | 126.81 | 128.50 | 125.80 | 24,541 |
| 13 Mar 2024 | 126.55 | 126.71 | 125.40 | 125.40 | 122.76 | 755,260 |
| 12 Mar 2024 | 127.05 | 128.80 | 126.20 | 126.40 | 123.74 | 11,413 |
| 11 Mar 2024 | 126.30 | 128.60 | 126.10 | 127.00 | 124.33 | 256,352 |
| 08 Mar 2024 | 122.45 | 127.70 | 123.10 | 126.60 | 123.94 | 12,273 |
| 07 Mar 2024 | 121.65 | 124.90 | 120.30 | 122.85 | 120.27 | 4,645 |
| 06 Mar 2024 | 122.50 | 124.20 | 121.81 | 122.05 | 119.48 | 214,720 |
| 05 Mar 2024 | 122.70 | 123.00 | 121.51 | 122.45 | 119.88 | 10,524 |
| 04 Mar 2024 | 123.90 | 123.70 | 122.40 | 122.70 | 120.12 | 6,188 |
| 01 Mar 2024 | 124.00 | 124.90 | 123.40 | 124.00 | 121.39 | 12,293 |
| 29 Feb 2024 | 123.40 | 123.90 | 122.80 | 123.75 | 121.15 | 13,368 |
| 28 Feb 2024 | 124.25 | 123.70 | 121.50 | 123.10 | 120.51 | 32,870 |
| 27 Feb 2024 | 123.40 | 124.00 | 123.30 | 124.30 | 121.69 | 20,530 |
| 26 Feb 2024 | 125.20 | 125.40 | 123.20 | 123.20 | 120.61 | 32,291 |
| 23 Feb 2024 | 126.45 | 126.60 | 125.00 | 125.30 | 122.67 | 2,820 |
| 22 Feb 2024 | 126.65 | 127.40 | 125.40 | 126.50 | 123.84 | 4,618 |
| 21 Feb 2024 | 127.70 | 127.80 | 125.30 | 125.60 | 122.96 | 7,376 |
| 20 Feb 2024 | 127.65 | 127.98 | 126.10 | 128.10 | 125.41 | 9,390 |
| 19 Feb 2024 | 128.20 | 129.70 | 127.50 | 127.95 | 125.26 | 7,918 |
| 16 Feb 2024 | 128.75 | 128.60 | 126.60 | 128.25 | 125.55 | 6,189 |
| 15 Feb 2024 | 124.15 | 128.51 | 124.30 | 127.75 | 125.06 | 31,746 |
| 14 Feb 2024 | 125.30 | 125.90 | 124.30 | 125.25 | 122.62 | 11,254 |
| 13 Feb 2024 | 127.60 | 128.20 | 125.20 | 126.10 | 123.45 | 6,803 |
| 12 Feb 2024 | 125.30 | 128.30 | 126.20 | 127.55 | 124.87 | 4,907 |
| 09 Feb 2024 | 127.00 | 127.40 | 125.00 | 126.05 | 123.40 | 5,760 |
| 08 Feb 2024 | 129.20 | 128.80 | 127.00 | 127.20 | 124.53 | 5,378 |
| 07 Feb 2024 | 128.15 | 129.80 | 127.70 | 129.10 | 126.39 | 11,042 |
| 06 Feb 2024 | 128.75 | 129.10 | 127.50 | 128.95 | 126.24 | 10,158 |
| 05 Feb 2024 | 130.80 | 131.90 | 128.92 | 129.10 | 126.39 | 6,126 |
| 02 Feb 2024 | 134.05 | 134.70 | 131.10 | 132.05 | 129.27 | 21,342 |
| 01 Feb 2024 | 135.45 | 133.80 | 133.00 | 133.45 | 130.64 | 25,025 |
| 31 Jan 2024 | 135.80 | 136.60 | 134.90 | 135.65 | 132.80 | 5,520 |
| 30 Jan 2024 | 136.70 | 138.70 | 134.60 | 136.05 | 133.19 | 6,309 |
| 29 Jan 2024 | 135.30 | 136.39 | 134.50 | 135.95 | 133.09 | 11,488 |
| 26 Jan 2024 | 133.20 | 135.70 | 132.70 | 134.30 | 131.48 | 13,905 |
| 25 Jan 2024 | 130.25 | 134.40 | 131.00 | 134.05 | 131.23 | 10,516 |
| 24 Jan 2024 | 130.60 | 132.30 | 131.30 | 131.50 | 128.73 | 7,414 |
| 23 Jan 2024 | 129.80 | 131.20 | 129.90 | 130.45 | 127.71 | 17,804 |
| 22 Jan 2024 | 131.05 | 131.20 | 130.00 | 130.85 | 128.10 | 4,700 |
| 19 Jan 2024 | 131.65 | 131.00 | 129.59 | 130.75 | 128.00 | 14,062 |
| 18 Jan 2024 | 129.30 | 130.70 | 129.00 | 130.10 | 127.36 | 2,573 |
| 17 Jan 2024 | 130.50 | 130.30 | 128.70 | 128.85 | 126.14 | 8,280 |
| 16 Jan 2024 | 132.70 | 133.30 | 131.60 | 131.45 | 128.69 | 475,391 |
| 15 Jan 2024 | 135.70 | 136.28 | 133.20 | 133.20 | 130.40 | 12,419 |
| 12 Jan 2024 | 132.90 | 136.50 | 133.01 | 136.40 | 133.53 | 5,534 |
| 11 Jan 2024 | 134.75 | 136.60 | 133.20 | 134.15 | 131.33 | 20,156 |
| 10 Jan 2024 | 133.90 | 136.70 | 133.90 | 135.60 | 132.75 | 17,665 |
| 09 Jan 2024 | 136.35 | 136.60 | 134.99 | 136.35 | 133.48 | 15,391 |
| 08 Jan 2024 | 136.50 | 137.10 | 134.20 | 136.45 | 133.58 | 4,442 |
| 05 Jan 2024 | 138.55 | 138.60 | 136.79 | 138.95 | 136.03 | 15,270 |
| 04 Jan 2024 | 138.65 | 139.00 | 138.20 | 138.95 | 136.03 | 1,912 |
| 03 Jan 2024 | 139.80 | 140.51 | 137.70 | 138.55 | 135.64 | 24,903 |
| 02 Jan 2024 | 141.20 | 141.70 | 139.80 | 141.25 | 138.28 | 6,896 |
| 29 Dec 2023 | 142.30 | 142.61 | 141.60 | 142.75 | 139.75 | 1,636 |
| 28 Dec 2023 | 142.20 | 143.30 | 141.70 | 142.20 | 139.21 | 25,393 |
| 27 Dec 2023 | 142.55 | 143.20 | 141.00 | 141.50 | 138.52 | 6,843 |
| 22 Dec 2023 | 139.15 | 142.40 | 139.80 | 140.20 | 137.25 | 261,131 |
| 21 Dec 2023 | 140.40 | 140.90 | 138.80 | 139.55 | 136.62 | 17,650 |
| 20 Dec 2023 | 140.40 | 141.80 | 139.90 | 141.70 | 138.72 | 27,447 |
| 19 Dec 2023 | 139.45 | 142.10 | 140.40 | 141.05 | 138.08 | 14,824 |
| 18 Dec 2023 | 138.80 | 140.00 | 138.20 | 140.10 | 137.15 | 55,093 |
| 15 Dec 2023 | 142.00 | 144.30 | 138.99 | 139.45 | 136.52 | 25,341 |
| 14 Dec 2023 | 138.35 | 144.00 | 139.00 | 142.30 | 139.31 | 37,108 |
| 13 Dec 2023 | 136.05 | 137.30 | 136.00 | 135.90 | 133.04 | 55,261 |
| 12 Dec 2023 | 137.65 | 137.30 | 135.90 | 136.85 | 133.97 | 4,882 |
| 11 Dec 2023 | 134.20 | 137.50 | 133.70 | 136.80 | 133.92 | 16,395 |
| 08 Dec 2023 | 135.45 | 136.08 | 133.70 | 134.75 | 131.92 | 13,744 |
| 07 Dec 2023 | 134.70 | 135.99 | 132.20 | 136.20 | 133.34 | 59,385 |
| 06 Dec 2023 | 134.35 | 135.10 | 133.90 | 133.95 | 131.13 | 12,787 |
| 05 Dec 2023 | 130.60 | 136.00 | 132.60 | 135.20 | 132.36 | 12,960 |
| *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.