AB Electrolux (publ) (0MDT.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 01:31PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SEK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 139.40 | 140.94 | 138.50 | 140.34 | 140.34 | 9,913 |
| 27 Jun 2022 | 139.90 | 141.20 | 137.50 | 139.68 | 139.68 | 487,591 |
| 24 Jun 2022 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
| 23 Jun 2022 | 134.30 | 135.16 | 132.40 | 133.43 | 133.43 | 464,573 |
| 22 Jun 2022 | 135.50 | 135.64 | 132.38 | 133.92 | 133.92 | 539,565 |
| 21 Jun 2022 | 137.72 | 139.90 | 136.90 | 137.58 | 137.58 | 512,143 |
| 20 Jun 2022 | 135.90 | 137.27 | 133.60 | 135.26 | 135.26 | 580,949 |
| 17 Jun 2022 | 137.40 | 138.32 | 134.90 | 135.38 | 135.38 | 809,436 |
| 16 Jun 2022 | 134.04 | 137.56 | 133.28 | 135.70 | 135.70 | 1,333,836 |
| 15 Jun 2022 | 135.96 | 137.00 | 134.38 | 136.31 | 136.31 | 388,537 |
| 14 Jun 2022 | 137.20 | 137.42 | 130.70 | 132.49 | 132.49 | 699,689 |
| 13 Jun 2022 | 141.56 | 141.56 | 136.67 | 140.09 | 140.09 | 770,421 |
| 10 Jun 2022 | 142.70 | 145.66 | 142.18 | 143.98 | 143.98 | 736,164 |
| 09 Jun 2022 | 148.14 | 148.40 | 143.92 | 146.83 | 146.83 | 799,118 |
| 08 Jun 2022 | 148.50 | 151.02 | 147.44 | 149.24 | 149.24 | 684,552 |
| 07 Jun 2022 | 152.80 | 153.20 | 144.06 | 150.06 | 150.06 | 1,216,754 |
| 06 Jun 2022 | 153.68 | 153.68 | 153.68 | 153.68 | 153.68 | - |
| 01 Jun 2022 | 152.10 | 156.24 | 150.70 | 153.68 | 153.68 | 809,874 |
| 31 May 2022 | 153.66 | 156.28 | 151.42 | 151.42 | 151.42 | 1,315,745 |
| 30 May 2022 | 152.40 | 155.02 | 151.66 | 153.54 | 153.54 | 383,512 |
| 27 May 2022 | 143.40 | 151.84 | 143.40 | 148.84 | 148.84 | 1,277,177 |
| 26 May 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 25 May 2022 | 142.56 | 143.38 | 140.40 | 142.00 | 142.00 | 358,646 |
| 24 May 2022 | 145.04 | 146.32 | 142.98 | 145.41 | 145.41 | 530,122 |
| 23 May 2022 | 148.10 | 148.74 | 143.40 | 145.62 | 145.62 | 784,809 |
| 20 May 2022 | 149.90 | 152.70 | 146.06 | 147.48 | 147.48 | 631,326 |
| 19 May 2022 | 149.16 | 150.70 | 146.66 | 149.95 | 149.95 | 1,010,344 |
| 18 May 2022 | 159.60 | 161.88 | 151.92 | 160.33 | 160.33 | 874,396 |
| 17 May 2022 | 156.50 | 159.08 | 156.40 | 158.62 | 158.62 | 336,345 |
| 16 May 2022 | 157.30 | 158.36 | 153.68 | 155.91 | 155.91 | 874,691 |
| 13 May 2022 | 156.20 | 158.60 | 156.20 | 158.00 | 158.00 | 314,203 |
| 12 May 2022 | 149.50 | 155.30 | 148.18 | 153.59 | 153.59 | 548,253 |
| 11 May 2022 | 153.14 | 153.16 | 149.98 | 152.42 | 152.42 | 597,918 |
| 10 May 2022 | 150.10 | 155.40 | 149.85 | 149.85 | 149.85 | 540,062 |
| 09 May 2022 | 150.56 | 151.26 | 146.02 | 149.32 | 149.32 | 506,512 |
| 06 May 2022 | 147.78 | 151.50 | 147.30 | 151.00 | 151.00 | 987,250 |
| 05 May 2022 | 156.60 | 157.90 | 148.80 | 153.94 | 153.94 | 879,906 |
| 04 May 2022 | 147.92 | 155.36 | 147.42 | 150.14 | 150.14 | 1,092,178 |
| 03 May 2022 | 146.80 | 151.80 | 146.80 | 150.28 | 150.28 | 1,098,315 |
| 29 Apr 2022 | 153.74 | 160.80 | 150.00 | 154.00 | 154.00 | 1,768,072 |
| 28 Apr 2022 | 154.80 | 158.21 | 154.46 | 156.52 | 156.52 | 1,237,902 |
| 27 Apr 2022 | 153.60 | 156.20 | 152.72 | 154.26 | 154.26 | 671,484 |
| 26 Apr 2022 | 155.20 | 157.94 | 153.04 | 156.54 | 156.54 | 1,130,795 |
| 25 Apr 2022 | 152.20 | 154.30 | 151.50 | 152.78 | 152.78 | 560,154 |
| 22 Apr 2022 | 156.50 | 159.22 | 156.10 | 157.82 | 157.82 | 615,592 |
| 21 Apr 2022 | 155.90 | 158.80 | 155.70 | 158.46 | 158.46 | 847,359 |
| 20 Apr 2022 | 153.60 | 156.32 | 153.26 | 155.38 | 155.38 | 591,183 |
| 19 Apr 2022 | 150.80 | 155.12 | 150.20 | 154.74 | 154.74 | 866,145 |
| 14 Apr 2022 | 148.24 | 151.58 | 148.02 | 148.70 | 148.70 | 305,121 |
| 13 Apr 2022 | 147.76 | 148.36 | 146.40 | 148.21 | 148.21 | 691,048 |
| 12 Apr 2022 | 146.02 | 150.16 | 143.37 | 148.87 | 148.87 | 937,592 |
| 11 Apr 2022 | 145.64 | 147.40 | 144.85 | 145.62 | 145.62 | 564,877 |
| 08 Apr 2022 | 142.12 | 146.30 | 141.98 | 141.98 | 141.98 | 497,038 |
| 07 Apr 2022 | 140.66 | 146.20 | 139.75 | 144.38 | 144.38 | 1,795,973 |
| 06 Apr 2022 | 142.00 | 142.00 | 137.26 | 138.25 | 138.25 | 429,056 |
| 05 Apr 2022 | 143.42 | 144.72 | 141.64 | 142.68 | 142.68 | 1,512,204 |
| 04 Apr 2022 | 141.44 | 145.14 | 139.60 | 140.84 | 140.84 | 521,510 |
| 01 Apr 2022 | 144.40 | 144.40 | 142.10 | 143.20 | 143.20 | 970,858 |
| 31 Mar 2022 | 148.60 | 150.00 | 143.10 | 147.89 | 147.89 | 912,706 |
| 31 Mar 2022 | 4.6 Dividend | |||||
| 30 Mar 2022 | 145.20 | 156.05 | 145.20 | 154.57 | 149.97 | 635,601 |
| 29 Mar 2022 | 147.25 | 158.35 | 146.85 | 151.96 | 147.44 | 2,254,827 |
| 28 Mar 2022 | 146.00 | 146.05 | 143.90 | 144.42 | 140.12 | 1,495,806 |
| 25 Mar 2022 | 144.15 | 146.10 | 142.90 | 144.74 | 140.44 | 526,104 |
| 24 Mar 2022 | 146.30 | 147.50 | 143.20 | 146.61 | 142.25 | 1,444,982 |
| 23 Mar 2022 | 152.75 | 153.40 | 145.99 | 148.29 | 143.87 | 845,388 |
| 22 Mar 2022 | 155.05 | 155.90 | 153.65 | 153.95 | 149.37 | 375,699 |
| 21 Mar 2022 | 158.15 | 158.60 | 154.65 | 156.38 | 151.73 | 1,015,043 |
| 18 Mar 2022 | 160.80 | 160.80 | 157.80 | 158.70 | 153.98 | 1,286,827 |
| 17 Mar 2022 | 163.45 | 164.76 | 158.15 | 159.75 | 155.00 | 1,259,181 |
| 16 Mar 2022 | 164.35 | 166.15 | 161.50 | 165.65 | 160.72 | 685,702 |
| 15 Mar 2022 | 159.55 | 162.95 | 158.05 | 162.34 | 157.51 | 971,083 |
| 14 Mar 2022 | 158.00 | 162.65 | 158.00 | 161.18 | 156.39 | 672,858 |
| 11 Mar 2022 | 153.35 | 157.85 | 153.35 | 155.67 | 151.04 | 812,133 |
| 10 Mar 2022 | 157.75 | 158.85 | 152.20 | 157.16 | 152.48 | 831,985 |
| 09 Mar 2022 | 155.80 | 157.70 | 153.85 | 155.67 | 151.04 | 983,710 |
| 08 Mar 2022 | 150.30 | 157.45 | 149.95 | 155.27 | 150.65 | 1,165,100 |
| 07 Mar 2022 | 148.15 | 155.00 | 144.20 | 154.38 | 149.79 | 913,267 |
| 04 Mar 2022 | 154.75 | 155.30 | 150.75 | 155.05 | 150.44 | 944,516 |
| 03 Mar 2022 | 161.95 | 162.70 | 156.70 | 157.36 | 152.68 | 560,955 |
| 02 Mar 2022 | 161.10 | 161.85 | 156.60 | 159.58 | 154.84 | 1,410,371 |
| 01 Mar 2022 | 170.30 | 170.75 | 163.45 | 170.69 | 165.61 | 1,147,762 |
| 28 Feb 2022 | 168.15 | 171.10 | 166.40 | 170.75 | 165.67 | 779,922 |
| 25 Feb 2022 | 168.00 | 171.82 | 166.85 | 168.13 | 163.12 | 505,567 |
| 24 Feb 2022 | 166.70 | 168.95 | 163.80 | 167.39 | 162.41 | 657,375 |
| 23 Feb 2022 | 177.55 | 178.85 | 172.85 | 175.67 | 170.44 | 366,773 |
| 22 Feb 2022 | 175.50 | 179.70 | 175.25 | 175.40 | 170.18 | 458,180 |
| 21 Feb 2022 | 179.95 | 180.10 | 176.05 | 180.00 | 174.64 | 492,229 |
| 18 Feb 2022 | 181.35 | 182.70 | 178.80 | 180.63 | 175.26 | 487,444 |
| 17 Feb 2022 | 184.70 | 185.45 | 180.55 | 183.82 | 178.35 | 316,446 |
| 16 Feb 2022 | 185.20 | 185.30 | 183.60 | 185.30 | 179.78 | 453,264 |
| 15 Feb 2022 | 181.15 | 185.40 | 181.05 | 184.70 | 179.20 | 251,111 |
| 14 Feb 2022 | 179.90 | 182.30 | 179.08 | 180.28 | 174.92 | 555,339 |
| 11 Feb 2022 | 183.55 | 185.35 | 182.75 | 184.75 | 179.25 | 633,593 |
| 10 Feb 2022 | 187.75 | 188.37 | 184.95 | 185.35 | 179.83 | 559,376 |
| 09 Feb 2022 | 186.15 | 189.55 | 185.64 | 186.65 | 181.10 | 399,231 |
| 08 Feb 2022 | 185.40 | 186.55 | 182.80 | 185.22 | 179.70 | 593,681 |
| 07 Feb 2022 | 186.55 | 187.20 | 185.70 | 186.54 | 180.99 | 327,827 |
| 04 Feb 2022 | 187.55 | 187.65 | 185.25 | 186.36 | 180.81 | 569,351 |
| 03 Feb 2022 | 188.75 | 191.50 | 187.20 | 188.27 | 182.67 | 735,372 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
