UK markets closed

Skandinaviska Enskilda Banken AB (publ) (0HBY.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
111.40-0.35 (-0.31%)
At close: 05:50PM BST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022111.30111.65110.60111.40111.40187,996
12 Aug 2022110.57112.10110.40111.75111.75429,104
11 Aug 2022111.05111.10110.20111.10111.10578,568
10 Aug 2022109.68111.05109.75110.68110.68627,486
09 Aug 2022109.90110.20109.35109.72109.72270,267
08 Aug 2022111.07111.45109.80109.90109.90190,526
05 Aug 2022108.93110.65108.80109.88109.88521,568
04 Aug 2022109.85110.02108.70108.85108.851,453,987
03 Aug 2022108.22109.75108.30109.53109.53544,965
02 Aug 2022107.88108.75107.65108.47108.47248,546
01 Aug 2022109.70111.00107.85108.60108.60530,564
29 Jul 2022109.32109.85108.05109.00109.00426,304
28 Jul 2022107.40108.90106.80108.65108.65218,784
27 Jul 2022107.50107.85106.45106.40106.40449,613
26 Jul 2022106.40107.75106.55106.85106.85128,876
25 Jul 2022107.65107.75106.20107.05107.05985,423
22 Jul 2022107.28108.00106.25108.00108.00912,621
21 Jul 2022105.72107.40105.25107.05107.051,080,878
20 Jul 2022107.90108.31105.95106.28106.28502,098
19 Jul 2022105.35107.80105.20107.90107.90606,662
18 Jul 2022104.63106.60103.85105.60105.60689,770
15 Jul 2022107.65107.55101.70102.35102.351,343,226
14 Jul 2022108.85109.80104.40104.35104.351,205,343
13 Jul 2022108.60108.70104.80105.25105.251,359,759
12 Jul 2022104.28108.95104.50107.85107.85751,760
11 Jul 2022105.22105.95104.55105.47105.47864,778
08 Jul 2022104.15106.55103.85106.10106.10968,858
07 Jul 2022104.32105.00103.35104.20104.201,352,373
06 Jul 2022102.06103.65101.15103.15103.15835,425
05 Jul 2022102.80103.35100.60100.87100.87891,041
04 Jul 2022100.99102.55100.60102.47102.471,265,397
01 Jul 202299.64102.2599.78101.79101.79900,820
30 Jun 2022101.41102.2099.4699.7699.761,013,021
29 Jun 2022102.38103.25101.85102.60102.60673,848
28 Jun 2022103.25104.00102.50102.75102.751,960,261
27 Jun 2022102.68104.65102.40103.07103.071,767,261
24 Jun 2022102.10102.10102.10102.10102.10-
23 Jun 2022103.20103.30101.10102.10102.101,103,728
22 Jun 2022105.60105.40102.50103.85103.851,333,762
21 Jun 2022106.55108.05106.15106.40106.40884,593
20 Jun 2022103.95106.45103.95106.10106.10846,462
17 Jun 2022103.95105.85102.95104.07104.071,987,246
16 Jun 2022109.55109.95102.55104.07104.071,292,896
15 Jun 2022109.85110.70108.60109.60109.601,047,371
14 Jun 2022109.35110.80106.95108.25108.251,681,598
13 Jun 2022107.93109.05107.00108.05108.053,805,589
10 Jun 2022111.13111.20108.90109.90109.901,913,966
09 Jun 2022109.63113.10109.60112.15112.15969,747
08 Jun 2022110.15110.30108.85110.00110.001,622,688
07 Jun 2022109.75110.60109.30109.75109.751,533,415
06 Jun 2022108.80108.80108.80108.80108.80-
01 Jun 2022108.88109.20107.85108.80108.801,033,644
31 May 2022111.63111.55107.20108.95108.952,104,893
30 May 2022112.43112.70111.40112.22112.22375,611
27 May 2022110.13112.35110.20111.40111.401,722,923
26 May 2022109.38109.38109.38109.38109.38-
25 May 2022110.88111.90110.40109.38109.38753,101
24 May 2022109.47110.55109.30109.38109.38382,912
23 May 2022108.85109.67108.00109.07109.07268,052
20 May 2022109.25109.85107.40108.15108.152,055,871
19 May 2022108.53109.20107.15108.65108.65563,991
18 May 2022111.40111.55109.00109.15109.15690,141
17 May 2022110.32110.60109.40110.40110.40784,343
16 May 2022108.25110.35108.20108.28108.281,454,472
13 May 2022107.05108.65107.05108.10108.101,619,487
12 May 2022105.07106.60104.15105.60105.601,080,183
11 May 2022104.53106.40103.45106.35106.353,552,181
10 May 2022104.88106.10103.85103.78103.781,372,803
09 May 2022107.03107.35104.30104.95104.95725,145
06 May 2022108.28108.35105.80106.80106.80476,265
05 May 2022111.25111.75108.30109.40109.406,234,881
04 May 2022111.32112.30109.30109.75109.756,575,044
03 May 2022110.95111.85110.40110.95110.95970,999
29 Apr 2022116.03116.00111.55112.32112.321,683,278
28 Apr 2022117.30119.65113.10114.20114.201,062,924
27 Apr 2022114.80117.55113.10114.65114.653,260,886
26 Apr 2022107.95109.55107.80107.70107.702,146,499
25 Apr 2022107.57108.55106.50106.53106.531,053,242
22 Apr 2022110.32110.40109.05108.82108.821,570,391
21 Apr 2022110.15111.65109.85111.28111.28671,561
20 Apr 2022107.63111.20107.50109.82109.82922,861
19 Apr 2022106.38107.15104.10106.80106.80830,702
14 Apr 2022107.25107.25106.15107.65107.65536,889
13 Apr 2022107.90108.70107.10107.65107.65555,204
12 Apr 2022105.28108.65104.15108.15108.151,854,449
11 Apr 2022106.72107.55105.65106.07106.071,742,410
08 Apr 2022105.03106.40104.95105.70105.70581,265
07 Apr 2022101.67104.90101.45104.05104.05646,093
06 Apr 2022102.08102.6599.62100.43100.43868,059
05 Apr 2022102.43103.00101.70102.53102.531,906,586
04 Apr 2022103.15103.25101.60103.20103.201,234,523
01 Apr 2022103.35103.65102.60102.93102.93659,783
31 Mar 2022105.40105.76101.65102.10102.103,528,961
30 Mar 2022106.63106.95104.20104.57104.57597,111
29 Mar 2022105.63108.00105.35106.72106.721,122,983
28 Mar 2022103.60105.70103.98104.80104.8011,606,245
25 Mar 2022102.15103.90101.40102.80102.80769,378
24 Mar 2022103.03103.10101.60102.06102.06961,891
23 Mar 2022106.35106.40102.25102.63102.632,284,213
23 Mar 20226 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...