UK markets closed
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,222.16 -438.31 (-2.02%) CRUDE OIL
74.42 +0.31 (+0.42%) GOLD FUTURES
1,880.80 +1.30 (+0.07%) DOW
33,891.02 -34.99 (-0.10%) BTC-GBP
18,884.38 -322.26 (-1.68%)
AB Electrolux (publ) (0MDT.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 05:57PM GMT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 130.80 | 131.00 | 128.10 | 129.76 | 129.76 | 1,757,528 |
| 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 | 151.16 | 151.16 | 639,269 |
| 26 Jan 2023 | 152.56 | 153.00 | 150.80 | 151.22 | 151.22 | 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 |
| 06 Jan 2023 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
| 05 Jan 2023 | 153.80 | 157.26 | 153.50 | 157.26 | 157.26 | 284,674 |
| 04 Jan 2023 | 147.10 | 149.64 | 145.06 | 148.26 | 148.26 | 784,782 |
| 03 Jan 2023 | 145.72 | 148.70 | 145.41 | 147.64 | 147.64 | 396,511 |
| 30 Dec 2022 | 143.58 | 143.90 | 140.78 | 140.92 | 140.92 | 191,290 |
| 29 Dec 2022 | 140.50 | 144.70 | 140.50 | 144.40 | 144.40 | 356,618 |
| 28 Dec 2022 | 142.20 | 142.70 | 140.18 | 141.04 | 141.04 | 137,298 |
| 23 Dec 2022 | 139.04 | 141.06 | 138.56 | 140.36 | 140.36 | 223,180 |
| 22 Dec 2022 | 139.80 | 140.40 | 137.64 | 138.51 | 138.51 | 91,550 |
| 21 Dec 2022 | 138.00 | 139.68 | 137.30 | 139.46 | 139.46 | 322,459 |
| 20 Dec 2022 | 136.70 | 138.42 | 136.10 | 137.07 | 137.07 | 330,960 |
| 19 Dec 2022 | 140.26 | 140.60 | 139.14 | 140.00 | 140.00 | 608,971 |
| 16 Dec 2022 | 144.70 | 145.70 | 139.90 | 141.97 | 141.97 | 737,433 |
| 15 Dec 2022 | 148.00 | 149.85 | 143.99 | 144.00 | 144.00 | 296,628 |
| 14 Dec 2022 | 150.30 | 151.70 | 149.10 | 150.97 | 150.97 | 382,598 |
| 13 Dec 2022 | 148.20 | 156.20 | 148.20 | 152.80 | 152.80 | 656,390 |
| 12 Dec 2022 | 147.34 | 147.92 | 145.70 | 146.10 | 146.10 | 211,538 |
| 09 Dec 2022 | 149.30 | 149.90 | 147.64 | 148.35 | 148.35 | 404,213 |
| 08 Dec 2022 | 150.34 | 150.50 | 145.48 | 146.67 | 146.67 | 420,456 |
| 07 Dec 2022 | 150.30 | 151.50 | 149.70 | 150.60 | 150.60 | 282,432 |
| 06 Dec 2022 | 151.04 | 152.12 | 149.70 | 150.38 | 150.38 | 495,386 |
| 05 Dec 2022 | 151.68 | 152.46 | 150.90 | 151.86 | 151.86 | 396,128 |
| 02 Dec 2022 | 150.00 | 153.12 | 150.00 | 152.20 | 152.20 | 245,866 |
| 01 Dec 2022 | 151.60 | 152.10 | 149.56 | 150.90 | 150.90 | 316,869 |
| 30 Nov 2022 | 149.20 | 150.70 | 147.20 | 149.16 | 149.16 | 303,355 |
| 29 Nov 2022 | 145.36 | 146.83 | 144.90 | 145.58 | 145.58 | 228,667 |
| 28 Nov 2022 | 143.72 | 145.70 | 143.72 | 144.89 | 144.89 | 200,580 |
| 25 Nov 2022 | 143.60 | 146.24 | 143.60 | 145.54 | 145.54 | 211,702 |
| 24 Nov 2022 | 140.16 | 144.42 | 139.70 | 144.31 | 144.31 | 485,285 |
| 23 Nov 2022 | 139.60 | 140.32 | 137.90 | 138.71 | 138.71 | 305,563 |
| 22 Nov 2022 | 138.30 | 139.70 | 137.86 | 138.83 | 138.83 | 231,812 |
| 21 Nov 2022 | 139.80 | 140.38 | 137.40 | 138.22 | 138.22 | 217,996 |
| 18 Nov 2022 | 142.70 | 143.52 | 140.90 | 141.90 | 141.90 | 518,687 |
| 17 Nov 2022 | 142.64 | 144.34 | 140.26 | 141.66 | 141.66 | 632,785 |
| 16 Nov 2022 | 148.10 | 148.30 | 142.70 | 143.20 | 143.20 | 335,432 |
| 15 Nov 2022 | 153.28 | 153.28 | 147.72 | 149.16 | 149.16 | 713,930 |
| 14 Nov 2022 | 153.12 | 154.22 | 151.36 | 152.58 | 152.58 | 1,057,120 |
| 11 Nov 2022 | 149.88 | 152.12 | 147.70 | 151.84 | 151.84 | 354,207 |
| 10 Nov 2022 | 140.50 | 146.96 | 139.08 | 142.92 | 142.92 | 196,898 |
| 09 Nov 2022 | 141.46 | 142.70 | 140.24 | 141.83 | 141.83 | 179,723 |
| 08 Nov 2022 | 136.70 | 142.20 | 136.70 | 141.73 | 141.73 | 637,483 |
| 07 Nov 2022 | 133.60 | 137.70 | 132.90 | 136.68 | 136.68 | 179,559 |
| 04 Nov 2022 | 131.80 | 135.12 | 131.46 | 132.72 | 132.72 | 192,411 |
| 03 Nov 2022 | 132.60 | 132.70 | 130.30 | 130.95 | 130.95 | 194,896 |
| 02 Nov 2022 | 133.12 | 134.30 | 132.60 | 132.66 | 132.66 | 150,811 |
| 01 Nov 2022 | 137.94 | 138.58 | 132.41 | 136.88 | 136.88 | 572,357 |
| 31 Oct 2022 | 135.28 | 137.40 | 134.84 | 135.99 | 135.99 | 808,019 |
| 28 Oct 2022 | 127.70 | 138.90 | 126.80 | 137.22 | 137.22 | 1,177,331 |
| 27 Oct 2022 | 127.30 | 130.76 | 127.20 | 127.67 | 127.67 | 1,210,984 |
| 26 Oct 2022 | 126.90 | 129.33 | 126.90 | 127.18 | 127.18 | 596,677 |
| 25 Oct 2022 | 124.00 | 127.18 | 122.38 | 127.18 | 127.18 | 362,840 |
| 24 Oct 2022 | 122.84 | 124.26 | 121.10 | 124.26 | 124.26 | 99,725 |
| 21 Oct 2022 | 120.60 | 123.00 | 118.38 | 121.08 | 121.08 | 592,953 |
| 20 Oct 2022 | 121.00 | 123.20 | 118.90 | 121.28 | 121.28 | 339,253 |
| 19 Oct 2022 | 126.60 | 128.20 | 122.64 | 126.09 | 126.09 | 415,231 |
| 18 Oct 2022 | 124.10 | 127.40 | 124.10 | 126.58 | 126.58 | 780,671 |
| 17 Oct 2022 | 122.50 | 123.92 | 120.60 | 123.76 | 123.76 | 401,149 |
| 14 Oct 2022 | 124.60 | 124.80 | 121.76 | 123.14 | 123.14 | 569,034 |
| 13 Oct 2022 | 118.30 | 124.00 | 118.30 | 120.89 | 120.89 | 740,182 |
| 12 Oct 2022 | 120.10 | 121.00 | 118.56 | 118.96 | 118.96 | 407,457 |
| 11 Oct 2022 | 116.55 | 119.86 | 116.55 | 119.36 | 119.36 | 700,254 |
| 10 Oct 2022 | 114.68 | 118.40 | 114.68 | 117.44 | 117.44 | 308,708 |
| 07 Oct 2022 | 118.10 | 118.60 | 115.60 | 117.53 | 117.53 | 562,540 |
| 06 Oct 2022 | 121.50 | 121.50 | 117.76 | 118.64 | 118.64 | 474,971 |
| 05 Oct 2022 | 119.30 | 119.85 | 116.66 | 117.68 | 117.68 | 624,635 |
| 04 Oct 2022 | 120.55 | 121.90 | 119.70 | 121.48 | 121.48 | 1,793,625 |
| 03 Oct 2022 | 115.50 | 118.30 | 114.60 | 117.06 | 117.06 | 193,475 |
| 30 Sept 2022 | 116.40 | 116.60 | 114.70 | 116.20 | 116.20 | 331,182 |
| 29 Sept 2022 | 116.20 | 116.50 | 114.12 | 115.09 | 115.09 | 553,165 |
| 29 Sept 2022 | 4.6 Dividend | |||||
| 28 Sept 2022 | 117.70 | 121.82 | 116.84 | 121.74 | 117.14 | 459,168 |
| 27 Sept 2022 | 119.70 | 119.96 | 117.50 | 118.34 | 113.87 | 204,096 |
| 26 Sept 2022 | 118.20 | 121.22 | 117.54 | 119.40 | 114.89 | 306,738 |
| 23 Sept 2022 | 116.70 | 119.60 | 114.90 | 116.46 | 112.06 | 448,913 |
| 22 Sept 2022 | 116.40 | 117.24 | 115.28 | 116.08 | 111.69 | 899,032 |
| 21 Sept 2022 | 116.96 | 118.60 | 116.40 | 117.56 | 113.11 | 1,360,044 |
| 20 Sept 2022 | 119.86 | 120.10 | 116.60 | 117.66 | 113.22 | 1,931,021 |
| 16 Sept 2022 | 121.10 | 122.70 | 119.90 | 120.54 | 115.98 | 469,257 |
| 15 Sept 2022 | 124.10 | 124.60 | 122.00 | 122.91 | 118.27 | 1,770,868 |
| *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.
