UK markets closed

AB Volvo (publ) (0MHW.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
269.90-6.20 (-2.25%)
At close: 04:21PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024274.00272.80268.00269.90269.903,537
13 Jun 2024280.20279.20274.00276.10276.10764
12 Jun 2024277.30280.80276.80277.30277.30359
11 Jun 2024278.50281.00274.40275.40275.4012,613
10 Jun 2024278.50279.00276.60278.50278.501,075
07 Jun 2024292.10291.40279.00281.40281.401,814
06 Jun 2024292.30292.30292.30292.30292.30-
05 Jun 2024285.70292.40282.20292.30292.303,274
04 Jun 2024288.80289.60281.20284.90284.90162,569
03 Jun 2024288.40294.40288.20292.50292.5047,984
31 May 2024289.60292.00284.00291.20291.2086,693
30 May 2024288.80291.60286.00289.40289.405,497
29 May 2024291.80295.40289.60292.30292.30891
28 May 2024294.10294.20291.40294.10294.101,927
24 May 2024293.70295.40293.00293.70293.701,750
23 May 2024294.30297.00293.80294.30294.302,163
22 May 2024294.30295.00292.60294.90294.9072,902
21 May 2024295.50296.20292.00295.50295.5023,399
20 May 2024294.90296.40293.40294.10294.102,222
17 May 2024292.10293.80286.80292.90292.90159,849
16 May 2024296.60297.40292.80296.60296.601,044
15 May 2024294.50296.80292.20294.70294.705,370
14 May 2024291.60294.20289.40291.60291.60209
13 May 2024291.60292.80291.20291.80291.804,015
10 May 2024288.80293.80288.80292.30292.301,082
09 May 2024284.70284.70284.70284.70284.70-
08 May 2024286.50288.20286.20284.70284.7024,068
07 May 2024284.70286.20281.20284.70284.701,127
03 May 2024282.60288.00277.80278.70278.701,719
02 May 2024290.20290.20290.20289.40289.40150,452
01 May 2024292.80292.80292.80291.40291.40938
30 Apr 2024294.30294.20289.20291.40291.407,486
29 Apr 2024291.40294.20291.00291.40291.401,555
26 Apr 2024288.00291.02284.60288.00288.001,570
25 Apr 2024291.00291.60284.60286.70286.7018,149
24 Apr 2024292.10292.80289.20291.60291.60118,315
23 Apr 2024292.30292.20288.60292.30292.3096,009
22 Apr 2024290.80291.02287.20290.80290.80761,036
19 Apr 2024288.60288.80281.20287.10287.1039,326
18 Apr 2024301.70302.20294.80297.20297.2017,975
17 Apr 2024294.50299.60293.80297.60297.602,948
16 Apr 2024291.20293.60288.80291.00291.0014,587
15 Apr 2024292.70297.60291.20297.60297.60101,473
12 Apr 2024293.70296.40291.20294.90294.9010,373
11 Apr 2024295.30296.80285.60290.80290.8020,563
10 Apr 2024300.90301.60296.40297.20297.20301,256
09 Apr 2024302.30302.80298.80302.30302.3059,479
08 Apr 2024301.70303.40300.40301.70301.704,932
05 Apr 2024295.50299.20294.80295.50295.5052,837
04 Apr 2024296.80299.80296.00296.20296.2044,140
03 Apr 2024296.80296.40291.60295.30295.30564,655
02 Apr 2024295.30300.47293.00299.60299.60423,635
28 Mar 2024303.10305.00294.60320.40320.4065,303
28 Mar 202410.5 Dividend
27 Mar 2024320.40323.00320.00320.40309.9012,718
26 Mar 2024316.50321.00316.40316.90306.513,892
25 Mar 2024317.10318.00314.20317.10306.7111,085
22 Mar 2024314.20318.43313.80314.20303.9016,201
21 Mar 2024312.00313.40307.00312.00301.7832,130
20 Mar 2024307.40309.80306.20307.40297.3317,449
19 Mar 2024307.20308.60305.80307.20297.1317,172
18 Mar 2024310.90311.60306.97311.30301.1017,584
15 Mar 2024307.20313.20307.00311.50301.29105,719
14 Mar 2024307.60308.80306.60307.60297.5246,424
13 Mar 2024305.80308.20305.00305.60295.5932,204
12 Mar 2024301.70308.00300.80306.00295.979,390
11 Mar 2024300.10303.80298.40299.60289.7812,806
08 Mar 2024298.80302.20297.60298.80289.011,387
07 Mar 2024296.60300.80295.80300.70290.8514,268
06 Mar 2024296.80298.80294.60296.40286.6916,739
05 Mar 2024295.30298.80295.00295.50285.826,575
04 Mar 2024294.70296.00292.80294.70285.045,809
01 Mar 2024292.50299.20292.60297.60287.853,985
29 Feb 2024290.00289.82277.40290.00280.5015,601
28 Feb 2024284.50290.20285.40288.60279.142,939
27 Feb 2024284.10286.60281.80284.30274.987,463
26 Feb 2024284.10286.00281.80284.10274.794,823
23 Feb 2024283.40286.40283.40284.10274.7932,678
22 Feb 2024283.40285.40282.40283.60274.3110,358
21 Feb 2024279.50281.20277.40279.30270.1512,139
20 Feb 2024275.20279.40273.20276.70267.6315,650
19 Feb 2024276.30277.42275.60275.80266.761,401
16 Feb 2024276.70278.00273.80276.50267.441,932
15 Feb 2024274.00277.60273.60274.00265.026,231
14 Feb 2024270.30273.20270.60270.30261.443,639
13 Feb 2024269.70271.38269.60269.70260.862,204
12 Feb 2024268.70270.40265.40268.70259.891,891
09 Feb 2024267.80271.40265.80268.30259.513,216
08 Feb 2024266.60268.60266.40266.80258.065,063
07 Feb 2024264.00266.20264.05264.00255.351,132
06 Feb 2024261.50264.40260.40261.50252.933,991
05 Feb 2024264.20264.60259.61260.10251.581,338
02 Feb 2024262.10264.40262.00262.10253.513,069
01 Feb 2024254.70260.40254.20259.00250.512,684
31 Jan 2024255.10257.60255.00255.10246.7436,623
30 Jan 2024254.90256.03253.20254.30245.971,397
29 Jan 2024258.80259.00253.40254.50246.161,456
26 Jan 2024252.70259.60242.00258.80250.325,588
25 Jan 2024255.70257.02254.00255.30246.933,609
24 Jan 2024255.50256.80253.20255.50247.138,233
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...