Cloetta AB (publ) (0N7X.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 05:01PM BST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 20.96 | 21.00 | 20.82 | 20.84 | 20.84 | 35,096 |
| 30 Jun 2022 | 21.04 | 21.18 | 20.80 | 20.90 | 20.90 | 74,970 |
| 29 Jun 2022 | 20.94 | 21.26 | 21.00 | 20.98 | 20.98 | 35,766 |
| 28 Jun 2022 | 20.94 | 21.26 | 20.78 | 21.21 | 21.21 | 192,563 |
| 27 Jun 2022 | 20.77 | 20.96 | 20.62 | 20.73 | 20.73 | 45,913 |
| 24 Jun 2022 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 23 Jun 2022 | 20.82 | 20.78 | 20.32 | 20.43 | 20.43 | 136,698 |
| 22 Jun 2022 | 20.35 | 20.92 | 20.60 | 20.86 | 20.86 | 27,380 |
| 21 Jun 2022 | 20.77 | 20.80 | 20.52 | 20.67 | 20.67 | 10,061 |
| 20 Jun 2022 | 20.57 | 20.74 | 20.58 | 20.67 | 20.67 | 11,182 |
| 17 Jun 2022 | 20.27 | 20.60 | 20.34 | 20.63 | 20.63 | 20,442 |
| 16 Jun 2022 | 20.61 | 20.24 | 20.17 | 20.15 | 20.15 | 26,645 |
| 15 Jun 2022 | 20.65 | 20.68 | 20.30 | 20.42 | 20.42 | 104,347 |
| 14 Jun 2022 | 20.88 | 20.64 | 20.28 | 20.55 | 20.55 | 138,451 |
| 13 Jun 2022 | 21.08 | 21.02 | 20.44 | 20.45 | 20.45 | 193,192 |
| 10 Jun 2022 | 21.49 | 21.30 | 21.06 | 21.29 | 21.29 | 15,609 |
| 09 Jun 2022 | 21.55 | 21.68 | 21.46 | 21.62 | 21.62 | 14,831 |
| 08 Jun 2022 | 21.92 | 21.66 | 21.48 | 21.57 | 21.57 | 152,749 |
| 07 Jun 2022 | 21.60 | 21.90 | 21.48 | 21.66 | 21.66 | 207,776 |
| 06 Jun 2022 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 01 Jun 2022 | 21.78 | 21.82 | 21.52 | 21.72 | 21.72 | 154,119 |
| 31 May 2022 | 22.13 | 22.02 | 21.64 | 21.72 | 21.72 | 40,596 |
| 30 May 2022 | 22.25 | 22.52 | 22.06 | 22.09 | 22.09 | 53,769 |
| 27 May 2022 | 22.27 | 22.36 | 22.12 | 22.19 | 22.19 | 137,307 |
| 26 May 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 25 May 2022 | 21.98 | 22.12 | 21.96 | 22.15 | 22.15 | 82,296 |
| 24 May 2022 | 22.17 | 22.24 | 21.91 | 22.15 | 22.15 | 28,512 |
| 23 May 2022 | 22.46 | 22.44 | 22.22 | 22.29 | 22.29 | 72,992 |
| 20 May 2022 | 22.11 | 22.34 | 21.94 | 21.92 | 21.92 | 184,407 |
| 19 May 2022 | 22.13 | 22.18 | 21.82 | 21.84 | 21.84 | 125,117 |
| 18 May 2022 | 22.70 | 23.04 | 22.10 | 22.40 | 22.40 | 104,695 |
| 17 May 2022 | 22.81 | 23.22 | 22.78 | 22.97 | 22.97 | 62,479 |
| 16 May 2022 | 22.19 | 22.98 | 22.14 | 22.70 | 22.70 | 42,010 |
| 13 May 2022 | 22.11 | 22.46 | 22.12 | 22.27 | 22.27 | 99,379 |
| 12 May 2022 | 21.35 | 21.92 | 21.18 | 21.68 | 21.68 | 57,422 |
| 11 May 2022 | 21.72 | 21.66 | 21.04 | 21.39 | 21.39 | 99,718 |
| 10 May 2022 | 23.81 | 23.58 | 21.46 | 21.47 | 21.47 | 272,770 |
| 09 May 2022 | 24.36 | 24.38 | 23.90 | 23.95 | 23.95 | 55,695 |
| 06 May 2022 | 24.63 | 24.80 | 24.40 | 24.36 | 24.36 | 64,663 |
| 05 May 2022 | 25.21 | 25.36 | 24.76 | 24.88 | 24.88 | 102,566 |
| 04 May 2022 | 25.45 | 25.18 | 24.96 | 24.94 | 24.94 | 96,287 |
| 03 May 2022 | 25.62 | 25.46 | 25.14 | 25.25 | 25.25 | 121,802 |
| 29 Apr 2022 | 24.41 | 24.98 | 24.30 | 24.67 | 24.67 | 164,538 |
| 28 Apr 2022 | 24.36 | 24.56 | 24.18 | 24.47 | 24.47 | 19,679 |
| 27 Apr 2022 | 25.29 | 25.30 | 24.16 | 24.22 | 24.22 | 53,569 |
| 26 Apr 2022 | 26.25 | 25.62 | 24.76 | 25.06 | 25.06 | 176,830 |
| 25 Apr 2022 | 25.70 | 26.06 | 25.52 | 25.78 | 25.78 | 31,551 |
| 22 Apr 2022 | 25.66 | 25.86 | 25.60 | 25.68 | 25.68 | 29,444 |
| 21 Apr 2022 | 25.74 | 25.70 | 25.56 | 25.70 | 25.70 | 24,525 |
| 20 Apr 2022 | 25.47 | 25.75 | 25.56 | 25.60 | 25.60 | 32,910 |
| 19 Apr 2022 | 25.62 | 25.50 | 25.44 | 25.62 | 25.62 | 3,580 |
| 14 Apr 2022 | 25.37 | 25.60 | 25.34 | 25.27 | 25.27 | 36,496 |
| 13 Apr 2022 | 25.27 | 25.38 | 25.06 | 25.27 | 25.27 | 13,297 |
| 12 Apr 2022 | 25.04 | 25.18 | 24.84 | 24.88 | 24.88 | 10,784 |
| 11 Apr 2022 | 25.25 | 25.32 | 25.06 | 25.37 | 25.37 | 66,005 |
| 08 Apr 2022 | 25.04 | 25.28 | 24.98 | 25.00 | 25.00 | 521,464 |
| 07 Apr 2022 | 24.88 | 25.12 | 24.80 | 24.86 | 24.86 | 36,134 |
| 07 Apr 2022 | 1 Dividend | |||||
| 06 Apr 2022 | 25.94 | 26.14 | 25.50 | 25.62 | 24.62 | 25,440 |
| 05 Apr 2022 | 25.92 | 26.02 | 25.70 | 25.96 | 24.95 | 19,186 |
| 04 Apr 2022 | 26.29 | 26.20 | 25.84 | 26.03 | 25.01 | 89,470 |
| 01 Apr 2022 | 25.78 | 26.14 | 25.72 | 26.11 | 25.09 | 28,949 |
| 31 Mar 2022 | 25.92 | 25.88 | 25.60 | 25.74 | 24.74 | 45,645 |
| 30 Mar 2022 | 25.84 | 25.90 | 25.38 | 25.74 | 24.74 | 74,640 |
| 29 Mar 2022 | 26.01 | 25.90 | 25.46 | 25.94 | 24.93 | 46,902 |
| 28 Mar 2022 | 25.14 | 26.14 | 25.04 | 25.92 | 24.91 | 160,907 |
| 25 Mar 2022 | 24.00 | 24.22 | 24.02 | 24.00 | 23.06 | 32,082 |
| 24 Mar 2022 | 23.77 | 23.94 | 23.68 | 23.73 | 22.80 | 37,728 |
| 23 Mar 2022 | 24.16 | 24.10 | 23.70 | 23.77 | 22.84 | 56,800 |
| 22 Mar 2022 | 23.87 | 24.32 | 23.92 | 24.28 | 23.33 | 20,372 |
| 21 Mar 2022 | 24.00 | 24.02 | 23.80 | 24.08 | 23.14 | 25,121 |
| 18 Mar 2022 | 23.97 | 24.18 | 23.92 | 23.97 | 23.03 | 40,952 |
| 17 Mar 2022 | 24.12 | 24.16 | 23.80 | 23.97 | 23.03 | 259,191 |
| 16 Mar 2022 | 23.65 | 23.92 | 23.60 | 23.63 | 22.71 | 51,586 |
| 15 Mar 2022 | 23.95 | 23.84 | 23.48 | 23.46 | 22.54 | 52,449 |
| 14 Mar 2022 | 23.71 | 24.00 | 23.64 | 23.77 | 22.84 | 27,430 |
| 11 Mar 2022 | 23.03 | 23.50 | 22.94 | 23.36 | 22.45 | 71,772 |
| 10 Mar 2022 | 22.93 | 22.98 | 22.84 | 22.97 | 22.07 | 30,695 |
| 09 Mar 2022 | 23.11 | 23.18 | 22.90 | 23.03 | 22.13 | 80,612 |
| 08 Mar 2022 | 22.11 | 22.82 | 22.54 | 22.81 | 21.92 | 23,310 |
| 07 Mar 2022 | 22.21 | 22.68 | 22.02 | 22.50 | 21.62 | 26,384 |
| 04 Mar 2022 | 22.89 | 23.04 | 22.76 | 22.91 | 22.02 | 29,731 |
| 03 Mar 2022 | 23.38 | 23.40 | 23.02 | 23.09 | 22.19 | 13,252 |
| 02 Mar 2022 | 23.07 | 23.66 | 22.80 | 23.71 | 22.78 | 61,731 |
| 01 Mar 2022 | 23.67 | 23.98 | 23.42 | 23.54 | 22.62 | 50,878 |
| 28 Feb 2022 | 23.15 | 23.88 | 23.32 | 23.77 | 22.84 | 13,222 |
| 25 Feb 2022 | 23.28 | 23.48 | 23.00 | 23.46 | 22.54 | 14,751 |
| 24 Feb 2022 | 22.97 | 23.32 | 22.86 | 23.15 | 22.25 | 40,034 |
| 23 Feb 2022 | 24.16 | 24.20 | 23.70 | 23.69 | 22.77 | 18,333 |
| 22 Feb 2022 | 23.40 | 23.98 | 23.38 | 23.73 | 22.80 | 65,069 |
| 21 Feb 2022 | 24.55 | 24.44 | 23.78 | 23.87 | 22.94 | 54,416 |
| 18 Feb 2022 | 24.84 | 24.90 | 24.42 | 24.67 | 23.71 | 10,919 |
| 17 Feb 2022 | 25.62 | 25.42 | 24.76 | 25.08 | 24.10 | 38,297 |
| 16 Feb 2022 | 25.64 | 25.58 | 25.42 | 25.51 | 24.51 | 17,177 |
| 15 Feb 2022 | 25.43 | 25.58 | 25.18 | 25.57 | 24.57 | 69,929 |
| 14 Feb 2022 | 25.10 | 25.42 | 24.90 | 25.25 | 24.26 | 63,852 |
| 11 Feb 2022 | 24.98 | 25.12 | 24.74 | 24.84 | 23.87 | 24,314 |
| 10 Feb 2022 | 24.88 | 24.98 | 24.74 | 24.90 | 23.93 | 41,008 |
| 09 Feb 2022 | 24.57 | 24.86 | 24.44 | 24.75 | 23.78 | 33,689 |
| 08 Feb 2022 | 24.59 | 24.74 | 24.27 | 24.32 | 23.37 | 48,861 |
| *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.
