UK markets open in 1 hour 19 minutes
NIKKEI 225
38,626.39 -6.63 (-0.02%) HANG SENG
18,052.03 -283.29 (-1.55%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.50 +7.50 (+0.32%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,979.33 -641.05 (-1.24%)
Mandatum Oyj (0MAN.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 4.1780 | 4.2890 | 4.1780 | 3.9010 | 3.9010 | 270,555 |
| 19 Jun 2024 | 4.1470 | 4.1900 | 4.1400 | 3.9010 | 3.9010 | 78,975 |
| 18 Jun 2024 | 4.1450 | 4.1640 | 4.1360 | 3.9010 | 3.9010 | 15,175 |
| 17 Jun 2024 | 4.1340 | 4.1490 | 4.1130 | 3.9010 | 3.9010 | 25,913 |
| 14 Jun 2024 | 4.1950 | 4.2250 | 4.1170 | 3.9010 | 3.9010 | 33,862 |
| 13 Jun 2024 | 4.2040 | 4.2190 | 4.1710 | 3.9010 | 3.9010 | 20,218 |
| 12 Jun 2024 | 4.2440 | 4.2610 | 4.2070 | 3.9010 | 3.9010 | 28,810 |
| 11 Jun 2024 | 4.2640 | 4.3080 | 4.2250 | 3.9010 | 3.9010 | 29,332 |
| 10 Jun 2024 | 4.1970 | 4.2990 | 4.1892 | 3.9010 | 3.9010 | 127,948 |
| 07 Jun 2024 | 4.1600 | 4.2090 | 4.1380 | 3.9010 | 3.9010 | 24,042 |
| 06 Jun 2024 | 4.1580 | 4.1720 | 4.1290 | 3.9010 | 3.9010 | 30,720 |
| 05 Jun 2024 | 4.1100 | 4.1720 | 4.1100 | 3.9010 | 3.9010 | 36,038 |
| 04 Jun 2024 | 4.1370 | 4.1370 | 4.0610 | 3.9010 | 3.9010 | 17,121 |
| 03 Jun 2024 | 4.1670 | 4.1790 | 4.1070 | 3.9010 | 3.9010 | 13,830 |
| 31 May 2024 | 4.0050 | 4.1420 | 4.0050 | 3.9010 | 3.9010 | 143,175 |
| 30 May 2024 | 4.0000 | 4.0350 | 3.9830 | 3.9010 | 3.9010 | 13,567 |
| 29 May 2024 | 4.0340 | 4.0340 | 4.0110 | 3.9010 | 3.9010 | 8,911 |
| 28 May 2024 | 4.0520 | 4.0910 | 4.0420 | 3.9010 | 3.9010 | 9,980 |
| 24 May 2024 | 4.0820 | 4.0880 | 4.0510 | 3.9010 | 3.9010 | 10,802 |
| 23 May 2024 | 4.1230 | 4.1520 | 4.1040 | 3.9010 | 3.9010 | 21,733 |
| 22 May 2024 | 4.1100 | 4.1440 | 4.0970 | 3.9010 | 3.9010 | 16,994 |
| 21 May 2024 | 4.1530 | 4.1530 | 4.0950 | 3.9010 | 3.9010 | 18,241 |
| 20 May 2024 | 4.0810 | 4.1710 | 4.0810 | 3.9010 | 3.9010 | 18,320 |
| 17 May 2024 | 4.2090 | 4.2200 | 4.1060 | 3.9010 | 3.9010 | 16,410 |
| 16 May 2024 | 4.1840 | 4.2930 | 4.1810 | 3.9010 | 3.9010 | 22,480 |
| 16 May 2024 | 0.33 Dividend | |||||
| 15 May 2024 | 4.3800 | 4.4990 | 4.3750 | 3.9010 | 3.5710 | 12,269 |
| 14 May 2024 | 4.5260 | 4.5260 | 4.3440 | 3.9010 | 3.5710 | 5,731 |
| 13 May 2024 | 4.4580 | 4.5220 | 4.4580 | 3.9010 | 3.5710 | 10,149 |
| 10 May 2024 | 4.4280 | 4.5030 | 4.3870 | 3.9010 | 3.5710 | 24,798 |
| 09 May 2024 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.5710 | - |
| 08 May 2024 | 4.6810 | 4.7320 | 4.3280 | 3.9010 | 3.5710 | 208,109 |
| 07 May 2024 | 4.5560 | 4.6340 | 4.5350 | 3.9010 | 3.5710 | 10,845 |
| 03 May 2024 | 4.4090 | 4.4750 | 4.3960 | 3.9010 | 3.5710 | 8,152 |
| 02 May 2024 | 4.3770 | 4.4046 | 4.4046 | 3.9010 | 3.5710 | 10,725 |
| 01 May 2024 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.5710 | - |
| 30 Apr 2024 | 4.4900 | 4.4900 | 4.3460 | 3.9010 | 3.5710 | 32,401 |
| 29 Apr 2024 | 4.4150 | 4.5640 | 4.4150 | 3.9010 | 3.5710 | 31,943 |
| 26 Apr 2024 | 4.4130 | 4.4380 | 4.3960 | 3.9010 | 3.5710 | 27,162 |
| 25 Apr 2024 | 4.4020 | 4.4310 | 4.3430 | 3.9010 | 3.5710 | 947,467 |
| 24 Apr 2024 | 4.4030 | 4.4710 | 4.4030 | 3.9010 | 3.5710 | 15,158 |
| 23 Apr 2024 | 4.4200 | 4.4600 | 4.3886 | 3.9010 | 3.5710 | 57,172 |
| 22 Apr 2024 | 4.3700 | 4.4110 | 4.3490 | 3.9010 | 3.5710 | 50,258 |
| 19 Apr 2024 | 4.2830 | 4.3410 | 4.2830 | 3.9010 | 3.5710 | 41,050 |
| 18 Apr 2024 | 4.3020 | 4.3160 | 4.2760 | 3.9010 | 3.5710 | 19,605 |
| 17 Apr 2024 | 4.3900 | 4.4370 | 4.2942 | 3.9010 | 3.5710 | 27,038 |
| 16 Apr 2024 | 4.4330 | 4.4780 | 4.3580 | 3.9010 | 3.5710 | 432,471 |
| 15 Apr 2024 | 4.4030 | 4.4980 | 4.4030 | 3.9010 | 3.5710 | 26,970 |
| 12 Apr 2024 | 4.3630 | 4.4240 | 4.3500 | 3.9010 | 3.5710 | 71,915 |
| 11 Apr 2024 | 4.3510 | 4.3940 | 4.3360 | 3.9010 | 3.5710 | 143,992 |
| 10 Apr 2024 | 4.2950 | 4.3530 | 4.2910 | 3.9010 | 3.5710 | 97,066 |
| 09 Apr 2024 | 4.3970 | 4.4190 | 4.2783 | 3.9010 | 3.5710 | 110,401 |
| 08 Apr 2024 | 4.3460 | 4.4570 | 4.3190 | 3.9010 | 3.5710 | 25,068 |
| 05 Apr 2024 | 4.2740 | 4.3270 | 4.2710 | 3.9010 | 3.5710 | 45,536 |
| 04 Apr 2024 | 4.2750 | 4.3000 | 4.2510 | 3.9010 | 3.5710 | 34,532 |
| 03 Apr 2024 | 4.1970 | 4.2580 | 4.1970 | 3.9010 | 3.5710 | 76,902 |
| 02 Apr 2024 | 4.1670 | 4.2270 | 4.1445 | 3.9010 | 3.5710 | 147,838 |
| 28 Mar 2024 | 4.1330 | 4.1545 | 4.1050 | 3.9010 | 3.5710 | 241,681 |
| 27 Mar 2024 | 4.1590 | 4.1880 | 4.1200 | 3.9010 | 3.5710 | 40,931 |
| 26 Mar 2024 | 4.0750 | 4.1620 | 4.0750 | 3.9010 | 3.5710 | 44,434 |
| 25 Mar 2024 | 4.0830 | 4.1124 | 4.0415 | 3.9010 | 3.5710 | 79,052 |
| 22 Mar 2024 | 4.1055 | 4.1149 | 4.0655 | 3.9010 | 3.5710 | 43,562 |
| 21 Mar 2024 | 4.1050 | 4.1365 | 4.1000 | 3.9010 | 3.5710 | 96,885 |
| 20 Mar 2024 | 4.0640 | 4.0850 | 4.0240 | 3.9010 | 3.5710 | 23,871 |
| 19 Mar 2024 | 4.0380 | 4.0510 | 4.0245 | 3.9010 | 3.5710 | 27,907 |
| 18 Mar 2024 | 4.0550 | 4.0550 | 3.9860 | 3.9010 | 3.5710 | 28,317 |
| 15 Mar 2024 | 4.0170 | 4.0305 | 3.9900 | 3.9010 | 3.5710 | 180,661 |
| 14 Mar 2024 | 4.0570 | 4.0570 | 3.9830 | 3.9010 | 3.5710 | 24,182 |
| 13 Mar 2024 | 4.1750 | 4.1750 | 4.0438 | 3.9010 | 3.5710 | 65,428 |
| 12 Mar 2024 | 4.1000 | 4.1495 | 4.0790 | 3.9010 | 3.5710 | 29,551 |
| 11 Mar 2024 | 4.0380 | 4.0888 | 4.0060 | 3.9010 | 3.5710 | 38,331 |
| 08 Mar 2024 | 4.0570 | 4.0570 | 3.9500 | 3.9010 | 3.5710 | 63,318 |
| 07 Mar 2024 | 4.0100 | 4.0580 | 3.9860 | 3.9010 | 3.5710 | 55,856 |
| 06 Mar 2024 | 3.9960 | 4.0190 | 3.9960 | 3.9010 | 3.5710 | 86,967 |
| 05 Mar 2024 | 3.9900 | 4.0030 | 3.9640 | 3.9010 | 3.5710 | 30,116 |
| 04 Mar 2024 | 4.0030 | 4.0170 | 3.9610 | 3.9010 | 3.5710 | 36,123 |
| 01 Mar 2024 | 4.0580 | 4.0690 | 4.0025 | 3.9010 | 3.5710 | 116,526 |
| 29 Feb 2024 | 3.9930 | 4.0599 | 3.9560 | 3.9010 | 3.5710 | 212,516 |
| 28 Feb 2024 | 3.9710 | 4.0050 | 3.9575 | 3.9010 | 3.5710 | 283,878 |
| 27 Feb 2024 | 3.9330 | 3.9790 | 3.9330 | 3.9010 | 3.5710 | 36,085 |
| 26 Feb 2024 | 3.9520 | 3.9640 | 3.9175 | 3.9010 | 3.5710 | 46,331 |
| 23 Feb 2024 | 4.0060 | 4.0065 | 3.9660 | 3.9010 | 3.5710 | 183,744 |
| 22 Feb 2024 | 4.0070 | 4.0300 | 4.0000 | 3.9010 | 3.5710 | 162,006 |
| 21 Feb 2024 | 3.9660 | 4.0040 | 3.9660 | 3.9010 | 3.5710 | 96,461 |
| 20 Feb 2024 | 3.9765 | 4.0180 | 3.9730 | 3.9010 | 3.5710 | 301,474 |
| 19 Feb 2024 | 4.0200 | 4.0560 | 4.0090 | 3.9010 | 3.5710 | 107,918 |
| 16 Feb 2024 | 4.0640 | 4.1220 | 4.0605 | 3.9010 | 3.5710 | 104,279 |
| 15 Feb 2024 | 3.9830 | 4.0390 | 3.9820 | 3.9010 | 3.5710 | 98,032 |
| 14 Feb 2024 | 3.9430 | 4.0075 | 3.9420 | 3.9010 | 3.5710 | 55,405 |
| 13 Feb 2024 | 4.1470 | 4.1470 | 3.8370 | 3.9010 | 3.5710 | 97,395 |
| 12 Feb 2024 | 4.1315 | 4.1530 | 4.1030 | 3.9010 | 3.5710 | 208,692 |
| 09 Feb 2024 | 4.1040 | 4.1375 | 4.0850 | 3.9010 | 3.5710 | 68,577 |
| 08 Feb 2024 | 4.0570 | 4.0940 | 4.0520 | 3.9010 | 3.5710 | 94,251 |
| 07 Feb 2024 | 4.0880 | 4.0880 | 4.0450 | 3.9010 | 3.5710 | 70,931 |
| 06 Feb 2024 | 4.0450 | 4.0895 | 4.0000 | 3.9010 | 3.5710 | 64,054 |
| 05 Feb 2024 | 4.1400 | 4.1400 | 4.0375 | 3.9010 | 3.5710 | 35,835 |
| 02 Feb 2024 | 4.1205 | 4.1290 | 4.1070 | 3.9010 | 3.5710 | 11,300 |
| 01 Feb 2024 | 4.1220 | 4.1484 | 4.0860 | 3.9010 | 3.5710 | 78,430 |
| 31 Jan 2024 | 4.2420 | 4.2605 | 4.2036 | 3.9010 | 3.5710 | 380,237 |
| 30 Jan 2024 | 4.2670 | 4.2700 | 4.2025 | 3.9010 | 3.5710 | 23,126 |
| *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.