AB Electrolux (publ) (0MDT.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 12:05PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 89.02 | 89.26 | 88.40 | 89.00 | 89.00 | 9,357 |
| 18 Apr 2024 | 89.24 | 90.36 | 88.22 | 88.95 | 88.95 | 462,461 |
| 17 Apr 2024 | 89.36 | 90.30 | 89.08 | 89.32 | 89.32 | 306,234 |
| 16 Apr 2024 | 89.48 | 90.33 | 88.50 | 89.64 | 89.64 | 208,329 |
| 15 Apr 2024 | 90.70 | 93.58 | 90.00 | 90.59 | 90.59 | 255,526 |
| 12 Apr 2024 | 96.28 | 97.44 | 89.54 | 94.32 | 94.32 | 1,194,045 |
| 11 Apr 2024 | 94.36 | 95.12 | 92.76 | 94.39 | 94.39 | 180,585 |
| 10 Apr 2024 | 98.04 | 99.28 | 93.80 | 98.46 | 98.46 | 1,157,830 |
| 09 Apr 2024 | 93.02 | 96.32 | 92.74 | 95.25 | 95.25 | 618,172 |
| 08 Apr 2024 | 93.20 | 94.54 | 92.20 | 93.23 | 93.23 | 1,740,198 |
| 05 Apr 2024 | 96.10 | 96.48 | 92.54 | 94.04 | 94.04 | 156,971 |
| 04 Apr 2024 | 94.70 | 97.82 | 93.74 | 97.12 | 97.12 | 602,938 |
| 03 Apr 2024 | 92.66 | 96.48 | 92.62 | 95.00 | 95.00 | 178,122 |
| 02 Apr 2024 | 95.54 | 95.90 | 92.68 | 93.36 | 93.36 | 1,769,462 |
| 28 Mar 2024 | 96.52 | 97.92 | 95.62 | 97.49 | 97.49 | 39,435 |
| 27 Mar 2024 | 95.76 | 97.36 | 94.66 | 95.64 | 95.64 | 335,838 |
| 26 Mar 2024 | 91.68 | 95.00 | 91.68 | 94.81 | 94.81 | 99,239 |
| 25 Mar 2024 | 91.74 | 92.64 | 91.50 | 92.03 | 92.03 | 535,276 |
| 22 Mar 2024 | 91.76 | 93.00 | 91.48 | 91.70 | 91.70 | 392,444 |
| 21 Mar 2024 | 91.84 | 93.00 | 90.58 | 91.28 | 91.28 | 351,161 |
| 20 Mar 2024 | 90.76 | 92.04 | 89.28 | 90.68 | 90.68 | 1,462,255 |
| 19 Mar 2024 | 89.98 | 91.19 | 88.60 | 91.19 | 91.19 | 505,233 |
| 18 Mar 2024 | 91.08 | 91.74 | 90.35 | 90.93 | 90.93 | 1,777,758 |
| 15 Mar 2024 | 93.00 | 93.17 | 91.27 | 91.29 | 91.29 | 195,128 |
| 14 Mar 2024 | 94.84 | 95.48 | 93.01 | 93.08 | 93.08 | 123,204 |
| 13 Mar 2024 | 93.60 | 94.88 | 92.96 | 93.93 | 93.93 | 144,562 |
| 12 Mar 2024 | 91.46 | 94.02 | 91.39 | 91.39 | 91.39 | 71,798 |
| 11 Mar 2024 | 89.66 | 90.00 | 88.54 | 89.43 | 89.43 | 765,578 |
| 08 Mar 2024 | 89.98 | 90.86 | 89.38 | 90.32 | 90.32 | 86,713 |
| 07 Mar 2024 | 88.64 | 89.74 | 86.62 | 89.26 | 89.26 | 93,339 |
| 06 Mar 2024 | 87.00 | 89.26 | 86.56 | 88.55 | 88.55 | 2,059,050 |
| 05 Mar 2024 | 87.72 | 87.72 | 86.68 | 87.04 | 87.04 | 1,469,309 |
| 04 Mar 2024 | 90.72 | 90.72 | 88.03 | 89.51 | 89.51 | 67,516 |
| 01 Mar 2024 | 88.64 | 90.70 | 88.28 | 90.58 | 90.58 | 180,958 |
| 29 Feb 2024 | 88.16 | 89.14 | 87.10 | 88.45 | 88.45 | 79,592 |
| 28 Feb 2024 | 89.20 | 89.20 | 87.38 | 87.80 | 87.80 | 1,849,578 |
| 27 Feb 2024 | 86.06 | 89.38 | 86.06 | 89.07 | 89.07 | 1,838,474 |
| 26 Feb 2024 | 89.62 | 90.30 | 84.46 | 84.88 | 84.88 | 1,458,765 |
| 23 Feb 2024 | 90.38 | 90.66 | 89.62 | 90.08 | 90.08 | 168,448 |
| 22 Feb 2024 | 89.82 | 91.66 | 89.20 | 91.13 | 91.13 | 229,499 |
| 21 Feb 2024 | 88.10 | 90.12 | 88.10 | 89.86 | 89.86 | 73,774 |
| 20 Feb 2024 | 87.52 | 87.54 | 86.48 | 87.28 | 87.28 | 209,615 |
| 19 Feb 2024 | 87.78 | 88.30 | 86.10 | 86.99 | 86.99 | 508,032 |
| 16 Feb 2024 | 89.24 | 90.22 | 87.92 | 88.93 | 88.93 | 123,393 |
| 15 Feb 2024 | 87.16 | 88.06 | 86.84 | 87.31 | 87.31 | 182,454 |
| 14 Feb 2024 | 86.82 | 87.68 | 85.70 | 86.53 | 86.53 | 174,760 |
| 13 Feb 2024 | 89.18 | 91.02 | 87.66 | 90.26 | 90.26 | 513,288 |
| 12 Feb 2024 | 88.74 | 89.86 | 88.02 | 89.14 | 89.14 | 235,803 |
| 09 Feb 2024 | 88.34 | 89.26 | 87.88 | 88.72 | 88.72 | 89,690 |
| 08 Feb 2024 | 89.42 | 90.04 | 87.32 | 88.35 | 88.35 | 1,153,522 |
| 07 Feb 2024 | 89.16 | 90.72 | 88.14 | 89.08 | 89.08 | 567,692 |
| 06 Feb 2024 | 92.02 | 92.02 | 89.68 | 90.37 | 90.37 | 575,295 |
| 05 Feb 2024 | 96.40 | 97.38 | 91.90 | 92.00 | 92.00 | 479,282 |
| 02 Feb 2024 | 102.00 | 103.00 | 90.84 | 92.82 | 92.82 | 507,121 |
| 01 Feb 2024 | 96.30 | 99.18 | 96.30 | 97.86 | 97.86 | 105,923 |
| 31 Jan 2024 | 98.66 | 98.96 | 97.12 | 98.02 | 98.02 | 91,293 |
| 30 Jan 2024 | 99.84 | 99.84 | 97.22 | 97.92 | 97.92 | 322,887 |
| 29 Jan 2024 | 99.50 | 101.30 | 99.28 | 99.90 | 99.90 | 246,453 |
| 26 Jan 2024 | 98.86 | 100.80 | 98.64 | 100.60 | 100.60 | 714,885 |
| 25 Jan 2024 | 98.18 | 100.10 | 97.60 | 99.18 | 99.18 | 201,541 |
| 24 Jan 2024 | 98.70 | 99.38 | 97.84 | 98.08 | 98.08 | 127,358 |
| 23 Jan 2024 | 97.48 | 98.62 | 96.84 | 97.72 | 97.72 | 258,345 |
| 22 Jan 2024 | 94.88 | 97.40 | 94.00 | 95.82 | 95.82 | 60,938 |
| 19 Jan 2024 | 94.68 | 95.22 | 93.38 | 94.92 | 94.92 | 136,119 |
| 18 Jan 2024 | 94.80 | 95.00 | 93.84 | 94.30 | 94.30 | 360,766 |
| 17 Jan 2024 | 96.76 | 97.14 | 94.50 | 96.33 | 96.33 | 199,441 |
| 16 Jan 2024 | 96.26 | 99.64 | 95.98 | 98.26 | 98.26 | 1,700,019 |
| 15 Jan 2024 | 97.52 | 98.06 | 95.38 | 97.01 | 97.01 | 428,705 |
| 12 Jan 2024 | 102.65 | 103.15 | 95.48 | 97.90 | 97.90 | 789,413 |
| 11 Jan 2024 | 104.25 | 104.95 | 102.40 | 102.85 | 102.85 | 237,549 |
| 10 Jan 2024 | 104.55 | 104.55 | 100.55 | 103.05 | 103.05 | 242,811 |
| 09 Jan 2024 | 106.20 | 106.21 | 104.94 | 105.85 | 105.85 | 333,497 |
| 08 Jan 2024 | 104.00 | 105.65 | 103.50 | 105.65 | 105.65 | 126,608 |
| 05 Jan 2024 | 103.70 | 104.35 | 101.90 | 103.85 | 103.85 | 183,863 |
| 04 Jan 2024 | 102.20 | 104.85 | 101.85 | 104.35 | 104.35 | 251,991 |
| 03 Jan 2024 | 109.15 | 110.20 | 104.15 | 104.15 | 104.15 | 201,612 |
| 02 Jan 2024 | 109.05 | 109.75 | 108.05 | 108.95 | 108.95 | 426,857 |
| 29 Dec 2023 | 108.25 | 109.60 | 107.90 | 108.10 | 108.10 | 61,605 |
| 28 Dec 2023 | 109.55 | 109.55 | 107.40 | 107.95 | 107.95 | 77,114 |
| 27 Dec 2023 | 108.35 | 109.10 | 107.65 | 109.10 | 109.10 | 760,923 |
| 22 Dec 2023 | 109.00 | 109.25 | 107.35 | 108.55 | 108.55 | 265,459 |
| 21 Dec 2023 | 109.40 | 109.55 | 108.50 | 109.00 | 109.00 | 148,202 |
| 20 Dec 2023 | 110.45 | 110.85 | 109.30 | 110.42 | 110.42 | 95,808 |
| 19 Dec 2023 | 108.20 | 110.65 | 107.10 | 108.70 | 108.70 | 250,032 |
| 18 Dec 2023 | 105.85 | 107.25 | 105.30 | 107.04 | 107.04 | 217,113 |
| 15 Dec 2023 | 108.60 | 109.40 | 106.10 | 108.43 | 108.43 | 363,452 |
| 14 Dec 2023 | 103.90 | 107.45 | 101.30 | 107.25 | 107.25 | 675,673 |
| 13 Dec 2023 | 100.10 | 100.45 | 98.89 | 98.90 | 98.90 | 64,724 |
| 12 Dec 2023 | 102.90 | 103.15 | 100.35 | 100.45 | 100.45 | 211,331 |
| 11 Dec 2023 | 103.50 | 104.15 | 102.90 | 103.15 | 103.15 | 406,372 |
| 08 Dec 2023 | 105.25 | 105.85 | 103.05 | 104.65 | 104.65 | 190,319 |
| 07 Dec 2023 | 104.65 | 107.20 | 103.72 | 106.28 | 106.28 | 1,256,065 |
| 06 Dec 2023 | 103.00 | 105.55 | 101.85 | 103.20 | 103.20 | 332,006 |
| 05 Dec 2023 | 102.75 | 103.50 | 102.10 | 103.20 | 103.20 | 845,838 |
| 04 Dec 2023 | 104.05 | 106.70 | 103.35 | 103.60 | 103.60 | 249,488 |
| 01 Dec 2023 | 102.85 | 104.05 | 101.30 | 103.70 | 103.70 | 179,632 |
| 30 Nov 2023 | 104.65 | 104.90 | 103.23 | 103.23 | 103.23 | 238,493 |
| 29 Nov 2023 | 102.25 | 105.00 | 102.20 | 104.35 | 104.35 | 48,322 |
| 28 Nov 2023 | 103.00 | 103.10 | 101.40 | 102.19 | 102.19 | 1,436,831 |
| 27 Nov 2023 | 103.10 | 105.00 | 103.10 | 103.63 | 103.63 | 1,986,784 |
| *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.