UK Markets open in 7 hrs 21 mins
NIKKEI 225
27,522.26 -250.64 (-0.90%) HANG SENG
24,965.55 +13.25 (+0.05%) CRUDE OIL
undefined (0) GOLD FUTURES
1,836.10 -6.50 (-0.35%) DOW
34,364.50 +99.10 (+0.29%) BTC-GBP
26,974.73 +273.07 (+1.02%)
Autoliv, Inc. (0MI0.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 06:11PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in SEK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | - | - | - | - | - | - |
| 24 Jan 2022 | - | - | - | - | - | - |
| 21 Jan 2022 | 910.10 | 920.48 | 898.40 | 907.50 | 907.50 | 38,549 |
| 20 Jan 2022 | 935.30 | 949.80 | 921.80 | 932.00 | 932.00 | 28,810 |
| 19 Jan 2022 | 946.70 | 963.80 | 930.40 | 930.50 | 930.50 | 28,957 |
| 18 Jan 2022 | 968.60 | 969.00 | 944.20 | 948.80 | 948.80 | 24,274 |
| 17 Jan 2022 | 967.80 | 974.00 | 961.40 | 968.15 | 968.15 | 42,314 |
| 14 Jan 2022 | 952.50 | 963.40 | 951.80 | 953.95 | 953.95 | 13,089 |
| 13 Jan 2022 | 940.60 | 963.40 | 936.60 | 956.20 | 956.20 | 14,083 |
| 12 Jan 2022 | 966.25 | 967.00 | 936.80 | 946.30 | 946.30 | 16,245 |
| 11 Jan 2022 | 966.35 | 968.60 | 947.60 | 959.65 | 959.65 | 8,173 |
| 10 Jan 2022 | 962.10 | 974.06 | 952.40 | 962.55 | 962.55 | 18,404 |
| 07 Jan 2022 | 961.10 | 974.00 | 948.40 | 960.00 | 960.00 | 23,986 |
| 06 Jan 2022 | 970.70 | 970.70 | 970.70 | 970.70 | 970.70 | - |
| 05 Jan 2022 | 973.95 | 980.00 | 971.40 | 970.70 | 970.70 | 6,361 |
| 04 Jan 2022 | 951.70 | 970.80 | 949.40 | 970.70 | 970.70 | 11,988 |
| 31 Dec 2021 | 931.30 | 931.30 | 931.30 | 931.30 | 931.30 | - |
| 30 Dec 2021 | 926.50 | 943.00 | 932.40 | 931.30 | 931.30 | 8,221 |
| 29 Dec 2021 | 928.20 | 933.60 | 922.40 | 928.20 | 928.20 | 9,787 |
| 24 Dec 2021 | 912.20 | 912.20 | 912.20 | 912.20 | 912.20 | - |
| 23 Dec 2021 | 906.90 | 920.00 | 904.00 | 912.20 | 912.20 | 20,494 |
| 22 Dec 2021 | 891.70 | 889.40 | 881.40 | 888.60 | 888.60 | 13,507 |
| 21 Dec 2021 | 874.30 | 894.62 | 876.60 | 894.10 | 894.10 | 35,797 |
| 20 Dec 2021 | 877.60 | 880.60 | 867.40 | 873.20 | 873.20 | 9,056 |
| 17 Dec 2021 | 884.60 | 894.60 | 878.40 | 885.60 | 885.60 | 18,516 |
| 16 Dec 2021 | 912.00 | 911.00 | 903.20 | 905.80 | 905.80 | 10,281 |
| 15 Dec 2021 | 904.60 | 906.40 | 891.00 | 906.10 | 906.10 | 7,785 |
| 14 Dec 2021 | 916.40 | 921.60 | 908.60 | 919.50 | 919.50 | 11,930 |
| 13 Dec 2021 | 932.80 | 941.20 | 919.40 | 932.20 | 932.20 | 10,298 |
| 10 Dec 2021 | 919.30 | 933.60 | 917.60 | 933.40 | 933.40 | 15,987 |
| 09 Dec 2021 | 921.00 | 922.60 | 917.09 | 914.10 | 914.10 | 5,918 |
| 08 Dec 2021 | 915.50 | 917.40 | 907.80 | 913.40 | 913.40 | 13,389 |
| 07 Dec 2021 | 913.40 | 927.20 | 913.80 | 920.00 | 920.00 | 14,176 |
| 06 Dec 2021 | 901.80 | 911.80 | 886.00 | 897.40 | 897.40 | 24,193 |
| 03 Dec 2021 | 914.10 | 911.40 | 890.00 | 892.80 | 892.80 | 18,313 |
| 02 Dec 2021 | 875.70 | 902.60 | 877.00 | 894.70 | 894.70 | 54,246 |
| 01 Dec 2021 | 879.70 | 911.80 | 877.60 | 910.30 | 910.30 | 46,954 |
| 30 Nov 2021 | 861.20 | 881.20 | 852.60 | 876.40 | 876.40 | 45,172 |
| 29 Nov 2021 | 877.40 | 880.40 | 850.20 | 858.70 | 858.70 | 34,075 |
| 26 Nov 2021 | 880.60 | 879.80 | 863.40 | 879.30 | 879.30 | 72,275 |
| 26 Nov 2021 | 0.64 Dividend | |||||
| 25 Nov 2021 | 910.10 | 913.20 | 903.40 | 912.40 | 911.76 | 1,795 |
| 24 Nov 2021 | 926.10 | 931.80 | 903.80 | 907.70 | 907.06 | 41,748 |
| 23 Nov 2021 | 943.10 | 943.00 | 919.40 | 923.70 | 923.05 | 16,980 |
| 22 Nov 2021 | 940.80 | 961.40 | 940.85 | 961.55 | 960.88 | 31,843 |
| 19 Nov 2021 | 953.85 | 957.80 | 922.20 | 923.70 | 923.05 | 12,656 |
| 18 Nov 2021 | 946.90 | 951.40 | 936.80 | 946.90 | 946.24 | 15,127 |
| 17 Nov 2021 | 949.40 | 960.60 | 925.80 | 938.10 | 937.44 | 65,473 |
| 16 Nov 2021 | 926.50 | 978.60 | 933.80 | 964.35 | 963.67 | 62,682 |
| 15 Nov 2021 | 896.80 | 908.80 | 898.60 | 898.90 | 898.27 | 25,473 |
| 12 Nov 2021 | 888.20 | 897.00 | 883.20 | 884.20 | 883.58 | 21,928 |
| 11 Nov 2021 | 885.00 | 894.23 | 884.20 | 886.10 | 885.48 | 36,107 |
| 10 Nov 2021 | 884.00 | 888.00 | 873.40 | 883.70 | 883.08 | 6,832 |
| 09 Nov 2021 | 879.50 | 897.32 | 877.40 | 880.40 | 879.78 | 35,535 |
| 08 Nov 2021 | 866.90 | 877.80 | 861.00 | 867.30 | 866.69 | 29,489 |
| 05 Nov 2021 | 872.80 | 879.20 | 871.80 | 872.80 | 872.19 | 22,125 |
| 04 Nov 2021 | 866.50 | 880.60 | 857.60 | 872.80 | 872.19 | 57,100 |
| 03 Nov 2021 | 836.60 | 857.60 | 835.40 | 853.40 | 852.80 | 8,499 |
| 02 Nov 2021 | 838.10 | 837.60 | 826.20 | 830.30 | 829.72 | 11,571 |
| 01 Nov 2021 | 833.80 | 840.00 | 819.00 | 835.70 | 835.11 | 9,457 |
| 29 Oct 2021 | 818.30 | 834.40 | 819.00 | 823.50 | 822.92 | 24,329 |
| 28 Oct 2021 | 815.50 | 826.60 | 815.40 | 816.00 | 815.43 | 8,923 |
| 27 Oct 2021 | 801.00 | 808.48 | 793.20 | 795.50 | 794.94 | 8,755 |
| 26 Oct 2021 | 812.20 | 811.20 | 801.40 | 810.70 | 810.13 | 25,025 |
| 25 Oct 2021 | 798.10 | 823.00 | 792.40 | 814.30 | 813.73 | 45,627 |
| 22 Oct 2021 | 813.60 | 849.80 | 796.40 | 808.80 | 808.23 | 78,815 |
| 21 Oct 2021 | 810.50 | 824.80 | 807.60 | 815.30 | 814.73 | 97,378 |
| 20 Oct 2021 | 810.10 | 820.40 | 795.20 | 811.10 | 810.53 | 16,364 |
| 19 Oct 2021 | 818.30 | 821.60 | 812.60 | 812.40 | 811.83 | 8,124 |
| 18 Oct 2021 | 826.30 | 830.80 | 821.00 | 828.00 | 827.42 | 18,384 |
| 15 Oct 2021 | 820.60 | 828.20 | 817.00 | 820.00 | 819.42 | 6,961 |
| 14 Oct 2021 | 811.30 | 815.00 | 807.40 | 812.60 | 812.03 | 27,099 |
| 13 Oct 2021 | 827.30 | 823.60 | 809.80 | 821.20 | 820.62 | 44,458 |
| 12 Oct 2021 | 808.40 | 830.40 | 805.40 | 824.00 | 823.42 | 17,036 |
| 11 Oct 2021 | 800.60 | 819.20 | 803.40 | 817.60 | 817.03 | 16,419 |
| 08 Oct 2021 | 791.50 | 806.90 | 794.60 | 797.20 | 796.64 | 16,126 |
| 07 Oct 2021 | 770.70 | 795.60 | 773.80 | 784.60 | 784.05 | 19,483 |
| 06 Oct 2021 | 755.10 | 765.60 | 747.00 | 754.70 | 754.17 | 12,062 |
| 05 Oct 2021 | 757.40 | 757.00 | 745.00 | 756.80 | 756.27 | 13,989 |
| 04 Oct 2021 | 743.10 | 762.20 | 743.40 | 761.60 | 761.07 | 52,973 |
| 01 Oct 2021 | 738.30 | 755.40 | 742.20 | 754.10 | 753.57 | 6,448 |
| 30 Sept 2021 | 772.20 | 771.80 | 754.00 | 754.90 | 754.37 | 38,146 |
| 29 Sept 2021 | 782.70 | 778.00 | 766.00 | 768.40 | 767.86 | 39,192 |
| 28 Sept 2021 | 780.40 | 795.00 | 775.80 | 789.60 | 789.05 | 12,500 |
| 27 Sept 2021 | 771.10 | 779.20 | 757.40 | 774.10 | 773.56 | 16,785 |
| 24 Sept 2021 | 747.10 | 761.60 | 739.20 | 759.50 | 758.97 | 14,292 |
| 23 Sept 2021 | 744.00 | 761.00 | 746.60 | 757.80 | 757.27 | 23,978 |
| 22 Sept 2021 | 720.80 | 743.20 | 725.09 | 737.40 | 736.88 | 29,848 |
| 21 Sept 2021 | 718.10 | 722.80 | 711.40 | 720.00 | 719.49 | 18,745 |
| 20 Sept 2021 | 720.60 | 717.60 | 700.60 | 702.70 | 702.21 | 21,013 |
| 17 Sept 2021 | 725.40 | 737.40 | 725.20 | 727.50 | 726.99 | 18,792 |
| 16 Sept 2021 | 753.00 | 756.80 | 732.20 | 737.60 | 737.08 | 73,036 |
| 15 Sept 2021 | 752.20 | 751.40 | 742.20 | 753.00 | 752.47 | 8,730 |
| 14 Sept 2021 | 758.50 | 760.40 | 749.80 | 760.80 | 760.27 | 11,700 |
| 13 Sept 2021 | 749.60 | 756.40 | 754.60 | 756.40 | 755.87 | 1,631 |
| 10 Sept 2021 | 746.70 | 756.20 | 749.20 | 745.60 | 745.08 | 12,637 |
| 09 Sept 2021 | 732.60 | 746.40 | 729.95 | 747.10 | 746.58 | 3,129 |
| 08 Sept 2021 | 744.00 | 739.80 | 731.40 | 741.60 | 741.08 | 8,864 |
| 08 Sept 2021 | 0.62 Dividend | |||||
| 07 Sept 2021 | 752.80 | 757.40 | 742.80 | 753.40 | 752.25 | 17,566 |
| *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.
