0MDT.IL - AB Electrolux (publ)
IOB - IOB Delayed price. Currency in SEK
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 144.95 | 149.25 | 144.85 | 147.43 | 147.43 | 715,915 |
| 01 Jun 2023 | 142.65 | 145.15 | 142.10 | 143.70 | 143.70 | 154,896 |
| 31 May 2023 | 146.75 | 147.20 | 142.70 | 142.91 | 142.91 | 2,931,933 |
| 30 May 2023 | 151.30 | 152.85 | 148.00 | 149.91 | 149.91 | 910,700 |
| 26 May 2023 | 155.40 | 157.35 | 154.50 | 157.07 | 157.07 | 334,605 |
| 25 May 2023 | 157.85 | 158.80 | 155.65 | 158.64 | 158.64 | 139,338 |
| 24 May 2023 | 160.35 | 160.50 | 157.95 | 158.81 | 158.81 | 285,288 |
| 23 May 2023 | 163.35 | 163.50 | 161.40 | 162.33 | 162.33 | 217,957 |
| 22 May 2023 | 161.80 | 164.80 | 161.00 | 162.50 | 162.50 | 302,874 |
| 19 May 2023 | 162.70 | 164.85 | 162.70 | 163.88 | 163.88 | 138,592 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 161.20 | 161.50 | 160.15 | 160.87 | 160.87 | 580,871 |
| 16 May 2023 | 162.20 | 163.60 | 159.60 | 161.65 | 161.65 | 265,896 |
| 15 May 2023 | 166.05 | 166.05 | 159.95 | 162.50 | 162.50 | 658,672 |
| 12 May 2023 | 166.45 | 166.45 | 162.85 | 163.32 | 163.32 | 260,201 |
| 11 May 2023 | 165.30 | 165.55 | 163.80 | 165.07 | 165.07 | 213,394 |
| 10 May 2023 | 164.40 | 170.55 | 163.15 | 166.58 | 166.58 | 106,852 |
| 09 May 2023 | 165.65 | 166.95 | 163.95 | 164.87 | 164.87 | 525,357 |
| 05 May 2023 | 168.00 | 169.80 | 165.35 | 169.53 | 169.53 | 450,224 |
| 04 May 2023 | 171.85 | 172.40 | 167.00 | 168.08 | 168.08 | 521,467 |
| 03 May 2023 | 162.55 | 175.10 | 161.05 | 173.18 | 173.18 | 1,680,149 |
| 02 May 2023 | 169.00 | 170.00 | 159.10 | 168.21 | 168.21 | 3,337,664 |
| 28 Apr 2023 | 143.95 | 158.35 | 142.00 | 147.01 | 147.01 | 1,923,173 |
| 27 Apr 2023 | 135.95 | 135.95 | 132.20 | 132.41 | 132.41 | 446,220 |
| 26 Apr 2023 | 135.00 | 137.65 | 132.50 | 136.17 | 136.17 | 762,814 |
| 25 Apr 2023 | 134.85 | 136.85 | 133.75 | 136.01 | 136.01 | 710,252 |
| 24 Apr 2023 | 135.45 | 136.25 | 134.45 | 134.90 | 134.90 | 266,444 |
| 21 Apr 2023 | 135.75 | 136.30 | 134.45 | 135.14 | 135.14 | 657,045 |
| 20 Apr 2023 | 134.85 | 136.70 | 134.00 | 136.44 | 136.44 | 486,905 |
| 19 Apr 2023 | 135.50 | 136.35 | 134.30 | 135.17 | 135.17 | 361,998 |
| 18 Apr 2023 | 135.80 | 137.30 | 135.15 | 136.71 | 136.71 | 332,229 |
| 17 Apr 2023 | 133.95 | 136.50 | 133.35 | 135.29 | 135.29 | 925,554 |
| 14 Apr 2023 | 128.20 | 132.70 | 127.70 | 132.48 | 132.48 | 672,360 |
| 13 Apr 2023 | 127.05 | 128.00 | 125.70 | 127.72 | 127.72 | 91,562 |
| 12 Apr 2023 | 127.75 | 128.00 | 125.25 | 126.72 | 126.72 | 325,953 |
| 11 Apr 2023 | 124.50 | 127.17 | 123.30 | 127.17 | 127.17 | 621,281 |
| 06 Apr 2023 | 124.35 | 125.05 | 122.75 | 123.94 | 123.94 | 132,415 |
| 05 Apr 2023 | 125.80 | 126.45 | 123.10 | 124.97 | 124.97 | 407,224 |
| 04 Apr 2023 | 125.75 | 127.15 | 125.15 | 125.53 | 125.53 | 249,428 |
| 03 Apr 2023 | 125.55 | 126.05 | 124.10 | 124.70 | 124.70 | 1,146,319 |
| 31 Mar 2023 | 123.26 | 126.20 | 122.80 | 125.92 | 125.92 | 191,837 |
| 30 Mar 2023 | 119.40 | 123.22 | 118.94 | 123.18 | 123.18 | 749,739 |
| 29 Mar 2023 | 117.80 | 118.94 | 116.76 | 118.94 | 118.94 | 91,040 |
| 28 Mar 2023 | 119.72 | 120.20 | 116.98 | 117.02 | 117.02 | 100,922 |
| 27 Mar 2023 | 119.50 | 119.50 | 117.98 | 118.46 | 118.46 | 66,102 |
| 24 Mar 2023 | 119.10 | 119.50 | 116.84 | 118.10 | 118.10 | 156,144 |
| 23 Mar 2023 | 118.80 | 119.80 | 117.88 | 118.80 | 118.80 | 105,899 |
| 22 Mar 2023 | 121.20 | 121.95 | 119.40 | 119.97 | 119.97 | 4,832,034 |
| 21 Mar 2023 | 122.50 | 124.08 | 121.44 | 121.66 | 121.66 | 702,731 |
| 20 Mar 2023 | 115.24 | 118.72 | 115.00 | 118.42 | 118.42 | 678,657 |
| 17 Mar 2023 | 118.60 | 120.30 | 114.04 | 116.38 | 116.38 | 690,144 |
| 16 Mar 2023 | 118.32 | 118.46 | 114.86 | 116.66 | 116.66 | 668,772 |
| 15 Mar 2023 | 121.50 | 121.62 | 116.98 | 118.13 | 118.13 | 620,797 |
| 14 Mar 2023 | 123.54 | 124.18 | 121.82 | 122.06 | 122.06 | 386,257 |
| 13 Mar 2023 | 124.60 | 124.92 | 120.20 | 123.44 | 123.44 | 791,469 |
| 10 Mar 2023 | 123.76 | 124.80 | 123.10 | 124.20 | 124.20 | 339,668 |
| 09 Mar 2023 | 125.10 | 126.30 | 124.25 | 125.62 | 125.62 | 133,662 |
| 08 Mar 2023 | 125.40 | 125.50 | 124.70 | 124.99 | 124.99 | 110,230 |
| 07 Mar 2023 | 127.50 | 128.18 | 125.80 | 126.06 | 126.06 | 578,400 |
| 06 Mar 2023 | 129.30 | 129.82 | 127.50 | 128.36 | 128.36 | 766,301 |
| 03 Mar 2023 | 126.02 | 127.52 | 125.42 | 126.81 | 126.81 | 88,921 |
| 02 Mar 2023 | 125.00 | 126.08 | 124.20 | 125.20 | 125.20 | 206,391 |
| 01 Mar 2023 | 126.42 | 127.40 | 125.18 | 125.20 | 125.20 | 1,528,355 |
| 28 Feb 2023 | 128.60 | 128.96 | 127.02 | 127.02 | 127.02 | 269,902 |
| 27 Feb 2023 | 129.56 | 130.30 | 128.28 | 128.33 | 128.33 | 215,650 |
| 24 Feb 2023 | 131.68 | 132.30 | 129.36 | 129.80 | 129.80 | 138,812 |
| 23 Feb 2023 | 129.06 | 131.90 | 127.20 | 130.74 | 130.74 | 664,362 |
| 22 Feb 2023 | 130.34 | 133.60 | 129.94 | 131.23 | 131.23 | 582,735 |
| 21 Feb 2023 | 132.02 | 138.20 | 130.10 | 136.02 | 136.02 | 1,249,099 |
| 20 Feb 2023 | 129.20 | 129.20 | 127.90 | 128.05 | 128.05 | 241,759 |
| 17 Feb 2023 | 127.00 | 127.98 | 126.50 | 127.86 | 127.86 | 192,845 |
| 16 Feb 2023 | 128.90 | 129.60 | 127.20 | 128.51 | 128.51 | 883,685 |
| 15 Feb 2023 | 126.40 | 128.52 | 126.28 | 128.14 | 128.14 | 333,908 |
| 14 Feb 2023 | 128.74 | 129.84 | 127.33 | 127.34 | 127.34 | 289,761 |
| 13 Feb 2023 | 128.00 | 129.00 | 127.26 | 128.42 | 128.42 | 223,145 |
| 10 Feb 2023 | 129.22 | 129.90 | 127.20 | 128.16 | 128.16 | 514,689 |
| 09 Feb 2023 | 130.30 | 130.56 | 128.88 | 129.83 | 129.83 | 511,868 |
| 08 Feb 2023 | 129.70 | 129.83 | 128.62 | 129.50 | 129.50 | 349,640 |
| 07 Feb 2023 | 129.10 | 129.63 | 128.26 | 129.62 | 129.62 | 622,565 |
| 06 Feb 2023 | 130.80 | 131.00 | 128.10 | 129.76 | 129.76 | 1,435,709 |
| 03 Feb 2023 | 130.90 | 132.00 | 128.36 | 132.00 | 132.00 | 1,873,655 |
| 02 Feb 2023 | 131.60 | 136.40 | 130.90 | 132.77 | 132.77 | 1,828,889 |
| 01 Feb 2023 | 148.10 | 149.60 | 146.92 | 147.29 | 147.29 | 709,270 |
| 31 Jan 2023 | 151.70 | 151.70 | 146.96 | 147.67 | 147.67 | 818,814 |
| 30 Jan 2023 | 151.30 | 152.34 | 150.12 | 152.01 | 152.01 | 317,200 |
| 27 Jan 2023 | 152.40 | 152.90 | 150.06 | 151.06 | 151.06 | 639,269 |
| 26 Jan 2023 | 152.56 | 153.00 | 150.80 | 151.84 | 151.84 | 129,598 |
| 25 Jan 2023 | 150.56 | 152.28 | 149.70 | 150.86 | 150.86 | 709,381 |
| 24 Jan 2023 | 151.50 | 152.24 | 150.98 | 151.14 | 151.14 | 374,869 |
| 23 Jan 2023 | 151.50 | 153.10 | 150.50 | 151.43 | 151.43 | 204,289 |
| 20 Jan 2023 | 150.66 | 151.32 | 149.38 | 150.40 | 150.40 | 304,736 |
| 19 Jan 2023 | 155.10 | 155.10 | 149.99 | 150.00 | 150.00 | 477,618 |
| 18 Jan 2023 | 155.40 | 156.90 | 154.34 | 156.05 | 156.05 | 613,012 |
| 17 Jan 2023 | 158.30 | 158.30 | 154.26 | 155.80 | 155.80 | 657,946 |
| 16 Jan 2023 | 159.00 | 161.60 | 158.60 | 160.30 | 160.30 | 773,028 |
| 13 Jan 2023 | 157.50 | 159.08 | 156.60 | 157.76 | 157.76 | 252,580 |
| 12 Jan 2023 | 157.08 | 158.50 | 153.82 | 154.77 | 154.77 | 869,650 |
| 11 Jan 2023 | 160.28 | 162.88 | 148.50 | 159.00 | 159.00 | 2,000,573 |
| 10 Jan 2023 | 161.32 | 162.36 | 158.74 | 159.38 | 159.38 | 392,602 |
| 09 Jan 2023 | 161.70 | 163.34 | 159.00 | 162.37 | 162.37 | 323,531 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.