UK markets open in 5 hours 50 minutes
NIKKEI 225
27,427.71 -5.69 (-0.02%) HANG SENG
22,089.42 +19.69 (+0.09%) CRUDE OIL
77.93 +0.03 (+0.04%) GOLD FUTURES
1,940.60 +1.40 (+0.07%) DOW
33,717.09 -260.99 (-0.77%) BTC-GBP
18,482.24 -726.14 (-3.78%)
Autoliv, Inc. (0MI0.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 05:51PM GMT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 0.00 | 0.00 | 0.00 | 942.10 | 942.10 | 55 |
| 27 Jan 2023 | 865.00 | 950.00 | 850.20 | 942.10 | 942.10 | 171,846 |
| 26 Jan 2023 | 854.10 | 863.40 | 850.17 | 852.00 | 852.00 | 3,889 |
| 25 Jan 2023 | 855.50 | 854.60 | 842.80 | 853.80 | 853.80 | 7,400 |
| 24 Jan 2023 | 864.40 | 868.60 | 845.60 | 851.10 | 851.10 | 20,407 |
| 23 Jan 2023 | 838.10 | 863.60 | 835.40 | 859.70 | 859.70 | 40,627 |
| 20 Jan 2023 | 829.40 | 840.40 | 826.40 | 825.00 | 825.00 | 34,989 |
| 19 Jan 2023 | 838.90 | 843.60 | 826.93 | 838.90 | 838.90 | 28,930 |
| 18 Jan 2023 | 834.10 | 855.40 | 834.40 | 852.00 | 852.00 | 67,882 |
| 17 Jan 2023 | 839.30 | 854.40 | 840.60 | 842.10 | 842.10 | 16,071 |
| 16 Jan 2023 | 829.40 | 837.87 | 824.80 | 825.00 | 825.00 | 41,099 |
| 13 Jan 2023 | 834.70 | 834.60 | 822.20 | 824.40 | 824.40 | 16,528 |
| 12 Jan 2023 | 833.40 | 835.40 | 808.00 | 827.50 | 827.50 | 74,198 |
| 11 Jan 2023 | 817.60 | 832.60 | 817.60 | 819.30 | 819.30 | 16,688 |
| 10 Jan 2023 | 822.50 | 820.80 | 813.40 | 819.70 | 819.70 | 6,264 |
| 09 Jan 2023 | 821.60 | 835.80 | 823.20 | 827.10 | 827.10 | 19,550 |
| 06 Jan 2023 | 815.50 | 815.50 | 815.50 | 815.50 | 815.50 | - |
| 05 Jan 2023 | 816.60 | 822.40 | 812.00 | 815.50 | 815.50 | 7,699 |
| 04 Jan 2023 | 818.70 | 823.00 | 814.60 | 815.50 | 815.50 | 5,620 |
| 03 Jan 2023 | 814.70 | 829.20 | 816.40 | 814.70 | 814.70 | 6,812 |
| 30 Dec 2022 | 805.60 | 802.60 | 797.00 | 804.40 | 804.40 | 282 |
| 29 Dec 2022 | 788.00 | 809.60 | 786.40 | 805.80 | 805.80 | 53,217 |
| 28 Dec 2022 | 787.50 | 799.00 | 789.20 | 787.50 | 787.50 | 47,555 |
| 23 Dec 2022 | 779.30 | 781.80 | 775.60 | 777.60 | 777.60 | 11,006 |
| 22 Dec 2022 | 790.90 | 801.60 | 783.68 | 795.30 | 795.30 | 43,892 |
| 21 Dec 2022 | 794.10 | 795.00 | 788.20 | 791.50 | 791.50 | 16,082 |
| 20 Dec 2022 | 780.00 | 792.40 | 780.20 | 780.20 | 780.20 | 12,490 |
| 19 Dec 2022 | 794.50 | 793.60 | 787.40 | 793.80 | 793.80 | 10,207 |
| 16 Dec 2022 | 808.60 | 813.00 | 793.60 | 796.80 | 796.80 | 8,111 |
| 15 Dec 2022 | 818.10 | 819.20 | 801.00 | 816.60 | 816.60 | 33,462 |
| 14 Dec 2022 | 825.40 | 827.00 | 818.80 | 825.00 | 825.00 | 22,607 |
| 13 Dec 2022 | 837.20 | 847.20 | 820.80 | 830.70 | 830.70 | 154,486 |
| 12 Dec 2022 | 821.40 | 834.40 | 812.20 | 832.20 | 832.20 | 10,991 |
| 09 Dec 2022 | 840.20 | 841.60 | 823.60 | 840.00 | 840.00 | 44,934 |
| 08 Dec 2022 | 846.90 | 849.20 | 834.40 | 846.10 | 846.10 | 57,971 |
| 07 Dec 2022 | 873.00 | 871.89 | 845.67 | 851.50 | 851.50 | 46,656 |
| 06 Dec 2022 | 874.50 | 878.00 | 863.00 | 875.70 | 875.70 | 35,741 |
| 05 Dec 2022 | 882.50 | 882.40 | 868.80 | 878.30 | 878.30 | 29,084 |
| 02 Dec 2022 | 900.00 | 903.00 | 886.00 | 896.00 | 896.00 | 20,135 |
| 01 Dec 2022 | 925.60 | 924.20 | 908.80 | 918.30 | 918.30 | 18,715 |
| 30 Nov 2022 | 915.50 | 923.20 | 907.40 | 918.90 | 918.90 | 49,545 |
| 29 Nov 2022 | 914.10 | 920.60 | 911.40 | 914.30 | 914.30 | 13,228 |
| 28 Nov 2022 | 913.80 | 912.57 | 900.80 | 914.50 | 914.50 | 6,514 |
| 25 Nov 2022 | 911.70 | 918.00 | 910.80 | 912.40 | 912.40 | 7,749 |
| 24 Nov 2022 | 917.20 | 922.40 | 910.60 | 916.80 | 916.80 | 5,095 |
| 23 Nov 2022 | 934.70 | 937.12 | 910.60 | 913.40 | 913.40 | 7,154 |
| 22 Nov 2022 | 923.70 | 930.00 | 913.00 | 921.60 | 921.60 | 35,055 |
| 21 Nov 2022 | 919.30 | 928.80 | 916.40 | 924.60 | 924.60 | 21,079 |
| 21 Nov 2022 | 0.66 Dividend | |||||
| 18 Nov 2022 | 903.10 | 924.80 | 905.80 | 924.00 | 923.34 | 15,396 |
| 17 Nov 2022 | 901.20 | 907.40 | 888.00 | 888.00 | 887.37 | 40,157 |
| 16 Nov 2022 | 930.90 | 929.92 | 897.20 | 909.40 | 908.75 | 33,092 |
| 15 Nov 2022 | 918.70 | 935.60 | 913.00 | 936.40 | 935.73 | 17,323 |
| 14 Nov 2022 | 919.10 | 917.40 | 904.80 | 910.90 | 910.25 | 12,162 |
| 11 Nov 2022 | 938.30 | 937.80 | 912.60 | 917.60 | 916.94 | 70,750 |
| 10 Nov 2022 | 887.30 | 934.40 | 894.40 | 933.80 | 933.13 | 9,586 |
| 09 Nov 2022 | 912.60 | 915.00 | 896.60 | 910.70 | 910.05 | 8,231 |
| 08 Nov 2022 | 912.20 | 919.60 | 908.40 | 911.30 | 910.65 | 16,006 |
| 07 Nov 2022 | 909.40 | 924.20 | 907.60 | 909.40 | 908.75 | 13,552 |
| 04 Nov 2022 | 884.40 | 902.60 | 883.00 | 864.60 | 863.98 | 9,385 |
| 03 Nov 2022 | 878.50 | 879.00 | 856.00 | 864.60 | 863.98 | 57,162 |
| 02 Nov 2022 | 898.70 | 901.60 | 877.40 | 892.80 | 892.16 | 12,745 |
| 01 Nov 2022 | 885.00 | 898.20 | 888.20 | 892.40 | 891.76 | 9,910 |
| 31 Oct 2022 | 877.00 | 892.20 | 870.80 | 890.50 | 889.86 | 25,405 |
| 28 Oct 2022 | 868.60 | 880.80 | 859.00 | 867.10 | 866.48 | 92,756 |
| 27 Oct 2022 | 863.70 | 881.20 | 862.00 | 869.20 | 868.58 | 13,945 |
| 26 Oct 2022 | 868.40 | 875.00 | 864.60 | 864.20 | 863.58 | 2,929 |
| 25 Oct 2022 | 882.70 | 876.80 | 861.60 | 866.10 | 865.48 | 15,636 |
| 24 Oct 2022 | 862.30 | 883.80 | 858.60 | 869.00 | 868.38 | 42,769 |
| 21 Oct 2022 | 832.60 | 884.60 | 826.20 | 832.00 | 831.41 | 153,687 |
| 20 Oct 2022 | 841.40 | 852.00 | 837.20 | 840.20 | 839.60 | 45,466 |
| 19 Oct 2022 | 840.60 | 844.20 | 836.80 | 845.00 | 844.40 | 20,915 |
| 18 Oct 2022 | 832.40 | 842.20 | 828.00 | 829.20 | 828.61 | 20,233 |
| 17 Oct 2022 | 811.50 | 828.20 | 811.60 | 830.50 | 829.91 | 7,590 |
| 14 Oct 2022 | 816.80 | 824.40 | 809.60 | 818.90 | 818.32 | 10,125 |
| 13 Oct 2022 | 800.40 | 815.20 | 791.80 | 816.40 | 815.82 | 3,891 |
| 12 Oct 2022 | 812.80 | 812.20 | 799.20 | 808.20 | 807.62 | 15,339 |
| 11 Oct 2022 | 804.60 | 809.80 | 791.60 | 800.20 | 799.63 | 18,561 |
| 10 Oct 2022 | 809.20 | 825.40 | 808.60 | 808.60 | 808.02 | 6,320 |
| 07 Oct 2022 | 824.80 | 827.26 | 808.60 | 811.50 | 810.92 | 15,531 |
| 06 Oct 2022 | 801.40 | 828.80 | 799.40 | 818.70 | 818.12 | 22,503 |
| 05 Oct 2022 | 800.80 | 796.40 | 782.00 | 782.30 | 781.74 | 18,912 |
| 04 Oct 2022 | 780.60 | 804.00 | 791.60 | 804.20 | 803.63 | 8,111 |
| 03 Oct 2022 | 745.80 | 773.20 | 741.00 | 772.40 | 771.85 | 20,783 |
| 30 Sept 2022 | 754.10 | 760.40 | 745.40 | 755.50 | 754.96 | 17,477 |
| 29 Sept 2022 | 786.10 | 792.20 | 751.60 | 749.40 | 748.86 | 30,834 |
| 28 Sept 2022 | 776.00 | 795.80 | 762.60 | 785.80 | 785.24 | 21,642 |
| 27 Sept 2022 | 777.80 | 790.80 | 774.60 | 778.70 | 778.14 | 32,918 |
| 26 Sept 2022 | 742.10 | 773.00 | 740.80 | 774.30 | 773.75 | 24,890 |
| 23 Sept 2022 | 775.10 | 763.60 | 742.60 | 752.00 | 751.46 | 89,598 |
| 22 Sept 2022 | 782.90 | 790.80 | 775.80 | 785.40 | 784.84 | 21,164 |
| 21 Sept 2022 | 794.90 | 799.80 | 763.80 | 786.70 | 786.14 | 73,736 |
| 20 Sept 2022 | 813.60 | 814.80 | 793.06 | 813.60 | 813.02 | 31,288 |
| 16 Sept 2022 | 789.40 | 795.40 | 777.00 | 785.80 | 785.24 | 14,313 |
| 15 Sept 2022 | 797.20 | 809.60 | 784.60 | 801.80 | 801.23 | 14,096 |
| 14 Sept 2022 | 797.60 | 806.20 | 789.00 | 787.30 | 786.74 | 41,586 |
| 13 Sept 2022 | 824.20 | 825.24 | 801.40 | 802.10 | 801.53 | 22,788 |
| 12 Sept 2022 | 805.20 | 819.20 | 805.00 | 805.00 | 804.42 | 25,360 |
| 09 Sept 2022 | 796.80 | 798.60 | 788.60 | 794.10 | 793.53 | 5,390 |
| 08 Sept 2022 | 805.40 | 804.10 | 778.40 | 788.40 | 787.84 | 22,655 |
| *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.
