Komercní banka, a.s. (0IKH.IL)
IOB - IOB Delayed price. Currency in CZK
Add to watchlist
At close: 06:00PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 860.00 | 862.69 | 860.00 | 534.00 | 534.00 | 16,449 |
| 25 Apr 2024 | 861.50 | 866.46 | 861.50 | 534.00 | 534.00 | 60,340 |
| 24 Apr 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 23 Apr 2024 | 872.00 | 872.00 | 867.19 | 534.00 | 534.00 | 15,634 |
| 22 Apr 2024 | 863.07 | 863.07 | 862.62 | 534.00 | 534.00 | 5,267 |
| 19 Apr 2024 | 861.50 | 861.50 | 861.50 | 534.00 | 534.00 | 2,747 |
| 18 Apr 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 17 Apr 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 16 Apr 2024 | 868.33 | 868.33 | 868.33 | 534.00 | 534.00 | 4,836 |
| 15 Apr 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 12 Apr 2024 | 871.52 | 871.52 | 871.52 | 534.00 | 534.00 | 80 |
| 11 Apr 2024 | 867.31 | 868.80 | 867.31 | 534.00 | 534.00 | 1,942 |
| 10 Apr 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 09 Apr 2024 | 852.68 | 855.99 | 852.68 | 534.00 | 534.00 | 7,428 |
| 08 Apr 2024 | 850.68 | 850.68 | 850.68 | 534.00 | 534.00 | 2,714 |
| 05 Apr 2024 | 850.10 | 850.10 | 849.89 | 534.00 | 534.00 | 7,156 |
| 04 Apr 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 03 Apr 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 02 Apr 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 28 Mar 2024 | 838.35 | 838.35 | 838.35 | 534.00 | 534.00 | 65 |
| 27 Mar 2024 | 829.16 | 829.16 | 829.16 | 534.00 | 534.00 | 3 |
| 26 Mar 2024 | 821.50 | 821.50 | 820.36 | 534.00 | 534.00 | 49,631 |
| 25 Mar 2024 | 825.66 | 827.44 | 825.49 | 534.00 | 534.00 | 3,168 |
| 22 Mar 2024 | 821.17 | 821.17 | 821.17 | 534.00 | 534.00 | 1,304 |
| 21 Mar 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 20 Mar 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 19 Mar 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 18 Mar 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 15 Mar 2024 | 819.49 | 820.11 | 819.49 | 534.00 | 534.00 | 16,934 |
| 14 Mar 2024 | 818.84 | 818.84 | 815.49 | 534.00 | 534.00 | 15,248 |
| 13 Mar 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 12 Mar 2024 | 805.94 | 805.94 | 805.94 | 534.00 | 534.00 | 25,330 |
| 11 Mar 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 08 Mar 2024 | 808.85 | 810.22 | 805.48 | 534.00 | 534.00 | 32,042 |
| 07 Mar 2024 | 802.83 | 809.49 | 802.63 | 534.00 | 534.00 | 51,415 |
| 06 Mar 2024 | 803.60 | 804.88 | 801.61 | 534.00 | 534.00 | 53,617 |
| 05 Mar 2024 | 800.35 | 800.98 | 795.48 | 534.00 | 534.00 | 57,047 |
| 04 Mar 2024 | 807.33 | 807.33 | 807.33 | 534.00 | 534.00 | 4,947 |
| 01 Mar 2024 | 819.50 | 819.50 | 815.77 | 534.00 | 534.00 | 1,102 |
| 29 Feb 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 28 Feb 2024 | 820.00 | 820.49 | 820.00 | 534.00 | 534.00 | 23,019 |
| 27 Feb 2024 | 824.50 | 824.50 | 824.50 | 534.00 | 534.00 | 19 |
| 26 Feb 2024 | 819.99 | 819.99 | 819.99 | 534.00 | 534.00 | 307 |
| 23 Feb 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 22 Feb 2024 | 832.66 | 834.00 | 832.66 | 534.00 | 534.00 | 2,589 |
| 21 Feb 2024 | 830.32 | 830.32 | 830.32 | 534.00 | 534.00 | 1,106 |
| 20 Feb 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 19 Feb 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 16 Feb 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 15 Feb 2024 | 844.04 | 844.04 | 840.05 | 534.00 | 534.00 | 4,213 |
| 14 Feb 2024 | 820.35 | 820.35 | 820.35 | 534.00 | 534.00 | 226 |
| 13 Feb 2024 | 813.85 | 813.85 | 813.85 | 534.00 | 534.00 | 1,684 |
| 12 Feb 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 09 Feb 2024 | 792.62 | 792.62 | 792.62 | 534.00 | 534.00 | 94 |
| 08 Feb 2024 | 793.53 | 793.53 | 793.53 | 534.00 | 534.00 | 3,536 |
| 07 Feb 2024 | 763.24 | 763.24 | 763.24 | 534.00 | 534.00 | 344 |
| 06 Feb 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 05 Feb 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 02 Feb 2024 | 753.45 | 753.60 | 753.45 | 534.00 | 534.00 | 654 |
| 01 Feb 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 31 Jan 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 30 Jan 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 29 Jan 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 26 Jan 2024 | 748.68 | 748.68 | 748.68 | 534.00 | 534.00 | 229 |
| 25 Jan 2024 | 746.95 | 746.95 | 746.95 | 534.00 | 534.00 | 201 |
| 24 Jan 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 23 Jan 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 22 Jan 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 19 Jan 2024 | 743.15 | 743.15 | 743.15 | 534.00 | 534.00 | 56 |
| 18 Jan 2024 | 736.96 | 736.96 | 734.00 | 534.00 | 534.00 | 126,090 |
| 17 Jan 2024 | 745.00 | 745.00 | 745.00 | 534.00 | 534.00 | 2,631 |
| 16 Jan 2024 | 744.08 | 744.08 | 744.08 | 534.00 | 534.00 | 11 |
| 15 Jan 2024 | 755.53 | 755.53 | 755.53 | 534.00 | 534.00 | 2,378 |
| 12 Jan 2024 | 756.36 | 756.36 | 756.36 | 534.00 | 534.00 | 1,363 |
| 11 Jan 2024 | 754.38 | 755.45 | 754.38 | 534.00 | 534.00 | 2,247 |
| 10 Jan 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 09 Jan 2024 | 744.90 | 744.90 | 744.90 | 534.00 | 534.00 | 1,356 |
| 08 Jan 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 05 Jan 2024 | 739.50 | 739.50 | 736.23 | 534.00 | 534.00 | 53,796 |
| 04 Jan 2024 | 732.99 | 732.99 | 732.99 | 534.00 | 534.00 | 10,908 |
| 03 Jan 2024 | 723.83 | 723.83 | 723.49 | 534.00 | 534.00 | 8,517 |
| 02 Jan 2024 | 726.17 | 726.17 | 726.17 | 534.00 | 534.00 | 162 |
| 29 Dec 2023 | 725.12 | 725.12 | 725.12 | 534.00 | 534.00 | 183 |
| 28 Dec 2023 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 27 Dec 2023 | 713.57 | 715.62 | 713.57 | 534.00 | 534.00 | 514 |
| 22 Dec 2023 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 21 Dec 2023 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 20 Dec 2023 | 706.50 | 707.28 | 706.06 | 534.00 | 534.00 | 4,604 |
| 19 Dec 2023 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 18 Dec 2023 | 705.56 | 705.56 | 705.56 | 534.00 | 534.00 | 3,223 |
| 15 Dec 2023 | 707.99 | 709.18 | 707.99 | 534.00 | 534.00 | 12,266 |
| 14 Dec 2023 | 713.22 | 713.22 | 713.22 | 534.00 | 534.00 | 3,058 |
| 13 Dec 2023 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 12 Dec 2023 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 11 Dec 2023 | 714.22 | 714.22 | 713.60 | 534.00 | 534.00 | 1,524 |
| 08 Dec 2023 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 07 Dec 2023 | 713.00 | 713.00 | 712.76 | 534.00 | 534.00 | 2,337 |
| 06 Dec 2023 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 05 Dec 2023 | 704.37 | 704.37 | 704.37 | 534.00 | 534.00 | 5,396 |
| 04 Dec 2023 | 689.55 | 689.55 | 689.55 | 534.00 | 534.00 | 3,323 |
| *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.