UK markets closed

AB Volvo (publ) (0HTP.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
280.30-10.20 (-3.51%)
At close: 06:13PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024277.40294.10275.00280.30280.306,958,605
18 Apr 2024293.80294.23286.20290.50290.50554,427
17 Apr 2024291.25292.50281.60288.40288.404,914,246
16 Apr 2024284.15284.60280.80281.20281.20942,119
15 Apr 2024284.35290.30284.40287.90287.90482,300
12 Apr 2024285.90288.50283.20285.90285.904,771,963
11 Apr 2024286.60287.10278.00280.60280.60782,003
10 Apr 2024292.75293.00287.00289.50289.50492,838
09 Apr 2024294.25295.10290.70291.15291.1513,815,369
08 Apr 2024293.45295.40292.69293.45293.4510,036,323
05 Apr 2024288.05290.65286.30287.90287.90902,687
04 Apr 2024288.40291.40287.90288.55288.55431,005
03 Apr 2024289.80290.00283.55286.85286.8524,472,254
02 Apr 2024291.15295.40288.80294.25294.2513,001,360
28 Mar 2024300.08301.25290.10318.25318.251,234,760
28 Mar 202410.5 Dividend
27 Mar 2024318.25320.85317.25318.25307.7516,436,130
26 Mar 2024315.10318.90314.80318.13307.639,867,838
25 Mar 2024315.17316.75312.88315.17304.7820,788,223
22 Mar 2024312.23316.33311.98315.33304.9212,585,627
21 Mar 2024309.08312.28308.85309.08298.881,584,234
20 Mar 2024306.27308.15304.40306.27296.1717,118,339
19 Mar 2024305.58307.00303.65305.58295.4920,748,861
18 Mar 2024308.77309.65305.05305.50295.4213,904,923
15 Mar 2024304.92311.20304.85308.58298.391,056,329
14 Mar 2024304.20306.75303.96304.20294.16486,090
13 Mar 2024302.30304.65301.45302.30292.33211,120
12 Mar 2024297.55303.55296.60303.60293.582,469,694
11 Mar 2024296.75298.25295.25296.75286.96228,986
08 Mar 2024295.30298.30293.95298.35288.51841,832
07 Mar 2024292.92296.65292.55295.85286.09208,066
06 Mar 2024292.42294.65291.85292.42282.7816,002,466
05 Mar 2024290.73294.15290.40293.73284.031,621,368
04 Mar 2024289.92291.05288.79289.92280.36505,210
01 Mar 2024288.15295.05288.50292.40282.75583,130
29 Feb 2024285.95286.10284.00285.58276.151,113,758
28 Feb 2024281.60286.20281.35284.52275.14608,208
27 Feb 2024280.63283.20280.15280.63271.372,215,167
26 Feb 2024280.92282.50279.60280.92271.66231,553
23 Feb 2024279.10282.10279.20281.95272.65569,519
22 Feb 2024278.02279.95277.50278.02268.85210,338
21 Feb 2024274.23276.19272.45274.23265.18490,718
20 Feb 2024270.17274.30270.25272.75263.752,514,804
19 Feb 2024269.50271.05269.30269.52260.63242,341
16 Feb 2024270.52271.35269.10270.67261.74665,400
15 Feb 2024267.27271.10267.35269.98261.07476,577
14 Feb 2024263.67266.45263.95266.35257.563,398,848
13 Feb 2024263.60264.59262.90263.60254.90144,457
12 Feb 2024261.65263.20261.90261.65253.022,215,379
09 Feb 2024261.33264.25259.65261.38252.753,623,486
08 Feb 2024259.58262.10259.60259.80251.23586,428
07 Feb 2024257.92259.55256.95258.00249.49561,358
06 Feb 2024255.27257.95254.05257.92249.42599,495
05 Feb 2024258.45258.40252.85253.25244.89736,418
02 Feb 2024256.45258.25255.65256.45247.9910,635,174
01 Feb 2024249.35254.85249.40254.45246.056,273,973
31 Jan 2024249.10251.04249.00248.88240.66632,101
30 Jan 2024248.48249.65247.00248.48240.28948,391
29 Jan 2024253.73253.65247.13248.57240.37705,145
26 Jan 2024238.77254.25239.95253.55245.18450,664
25 Jan 2024249.73250.96247.60249.70241.46322,724
24 Jan 2024249.23250.90247.05249.23241.00899,570
23 Jan 2024247.05248.20244.80247.05238.90743,926
22 Jan 2024246.40247.90244.60246.45238.321,754,413
19 Jan 2024248.43248.70245.00245.88237.76327,876
18 Jan 2024246.52248.85245.50246.52238.391,598,498
17 Jan 2024245.43247.20244.65245.43237.33465,204
16 Jan 2024246.75248.60245.75246.75238.61385,966
15 Jan 2024252.30252.60243.80248.63240.42476,532
12 Jan 2024247.85250.45247.13250.35242.09363,011
11 Jan 2024249.88251.55246.09247.27239.12260,013
10 Jan 2024248.30250.15247.35248.30240.11265,336
09 Jan 2024251.05251.10246.30247.65239.48634,686
08 Jan 2024248.77250.60248.15248.77240.57724,548
05 Jan 2024248.95250.35247.63249.15240.93387,319
04 Jan 2024254.65254.90248.20249.15240.93764,627
03 Jan 2024260.08260.55253.95254.73246.321,305,264
02 Jan 2024262.02264.75259.75262.02253.38567,642
29 Dec 2023261.45262.30260.95261.45252.82504,173
28 Dec 2023261.95262.45260.75261.95253.31253,853
27 Dec 2023260.20262.75260.15260.20251.62212,533
22 Dec 2023259.23261.15259.30259.23250.67155,141
21 Dec 2023260.35260.80258.50260.80252.20207,069
20 Dec 2023260.33261.90258.75260.33251.74551,192
19 Dec 2023259.67260.90259.10259.65251.08644,997
18 Dec 2023260.25261.90259.35260.25251.665,903,104
15 Dec 2023259.17262.25259.00259.10250.55480,694
14 Dec 2023255.35258.15255.25257.90249.39359,839
13 Dec 2023255.27256.30252.99255.27246.85233,207
12 Dec 2023255.32256.10254.30255.32246.90307,169
11 Dec 2023252.93255.00251.65252.93244.58279,913
08 Dec 2023249.93253.90249.85252.15243.83206,375
07 Dec 2023251.65253.70249.90251.65243.35215,777
06 Dec 2023248.27253.15248.05251.07242.79349,686
05 Dec 2023244.77250.25244.80249.75241.51603,199
04 Dec 2023244.95246.50244.20245.48237.38194,462
01 Dec 2023243.63246.05243.25243.63235.59515,596
30 Nov 2023242.20244.70242.05244.68236.601,156,515
29 Nov 2023238.05242.40238.10240.48232.54390,465
28 Nov 2023238.63239.40236.80238.63230.75619,557
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...