UK Markets closed

ICA Gruppen AB (publ) (0NB9.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
535.00+0.20 (+0.04%)
At close: 05:33PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022534.80534.80534.80534.80534.80-
19 Jan 2022534.80534.80534.80534.80534.80-
18 Jan 2022534.80534.80534.80534.80534.80-
17 Jan 2022534.80534.80534.80534.80534.80-
14 Jan 2022534.80534.80534.80534.80534.80-
13 Jan 2022533.50535.80534.20534.80534.8012,277
12 Jan 2022537.70537.60535.20536.10536.1064,794
11 Jan 2022536.70537.40535.40537.10537.105,996
10 Jan 2022535.60537.15535.00535.50535.5014,016
07 Jan 2022534.70535.40534.55535.00535.00109,050
06 Jan 2022534.50534.50534.50534.50534.50-
05 Jan 2022534.80534.60534.40534.50534.509,129
04 Jan 2022534.50535.00534.40534.50534.50146,865
31 Dec 2021534.40534.40534.40534.40534.40-
30 Dec 2021534.10534.40534.20534.40534.40148,933
29 Dec 2021534.10534.60534.00534.10534.10212,149
24 Dec 2021533.50533.50533.50533.50533.50-
23 Dec 2021533.10533.80533.20533.50533.50105,984
22 Dec 2021532.70533.40532.80532.90532.9027,570
21 Dec 2021533.70533.20532.20533.30533.3097,260
20 Dec 2021534.10534.40534.00534.10534.10146,976
17 Dec 2021534.10534.40533.99534.10534.1050,890
16 Dec 2021534.30535.00534.00534.20534.2022,705
15 Dec 2021534.10534.65534.17534.30534.3078,862
14 Dec 2021534.10534.20533.97534.50534.509,591
13 Dec 2021534.20534.40534.00534.20534.203,498
10 Dec 2021534.10534.40534.00534.20534.2064,512
09 Dec 2021534.20534.20533.97534.30534.30213,115
08 Dec 2021534.10534.20534.00534.10534.10146,793
07 Dec 2021534.10534.20534.00534.10534.1068,066
06 Dec 2021534.10534.20534.00534.30534.30116,189
03 Dec 2021534.10534.20534.00534.10534.10163,739
02 Dec 2021534.10534.20533.95534.10534.10192,867
01 Dec 2021534.40534.40534.00534.30534.30382,470
30 Nov 2021534.20534.60534.00534.30534.3022,406
29 Nov 2021534.20534.40534.00534.20534.20226,366
26 Nov 2021534.10534.60534.00534.40534.4029,496
25 Nov 2021534.30534.60533.95534.40534.4037,395
24 Nov 2021534.20534.40534.00534.50534.50128,794
23 Nov 2021534.60535.00534.00534.80534.8017,872
22 Nov 2021534.10535.20534.00534.20534.2037,432
19 Nov 2021534.10534.25534.00534.10534.1025,595
18 Nov 2021534.10534.80534.00534.20534.20210,093
17 Nov 2021534.10534.40534.00534.10534.1039,424
16 Nov 2021534.10534.20534.00534.10534.10196,902
15 Nov 2021533.90534.40534.00534.20534.2027,641
12 Nov 2021534.20535.00533.95534.80534.8071,330
11 Nov 2021534.80535.20534.00535.30535.3036,614
10 Nov 2021533.30534.40532.00533.70533.701,030,303
09 Nov 2021470.75482.10468.40479.45479.45220,108
08 Nov 2021475.45479.90469.30470.30470.30125,837
05 Nov 2021472.65482.60471.60471.70471.70203,634
04 Nov 2021468.35474.70470.00471.70471.70211,972
03 Nov 2021464.45469.80461.20468.65468.6591,951
02 Nov 2021450.35465.40450.60465.15465.1589,385
01 Nov 2021443.45453.50428.70449.45449.45125,554
29 Oct 2021448.65451.40428.70444.60444.60420,280
28 Oct 2021438.75451.70429.80446.35446.3516,510
27 Oct 2021429.15435.30429.40434.50434.50263,724
26 Oct 2021435.40440.20430.00430.85430.85129,829
25 Oct 2021414.70437.50415.20434.45434.45353,173
22 Oct 2021416.25417.90413.40414.30414.30257,792
21 Oct 2021410.90417.50410.70416.75416.7552,381
20 Oct 2021405.05411.60402.80408.00408.00187,473
19 Oct 2021402.45405.20401.30401.55401.5542,608
18 Oct 2021407.00406.60401.70401.35401.3591,629
15 Oct 2021403.75407.60401.00406.70406.7044,737
14 Oct 2021403.60406.50401.20404.65404.6511,182
13 Oct 2021404.55404.40400.20402.05402.0590,830
12 Oct 2021400.60404.70401.30401.35401.3520,641
11 Oct 2021399.80402.40396.80402.00402.0031,198
08 Oct 2021404.90404.30399.60403.25403.2525,418
07 Oct 2021404.75406.60403.80405.85405.855,797
06 Oct 2021405.15405.90403.70404.20404.2015,557
05 Oct 2021403.95406.00403.98404.05404.0527,148
04 Oct 2021401.40404.10400.20402.00402.0017,660
01 Oct 2021401.40402.50399.90400.30400.3014,773
30 Sept 2021403.80404.60401.00404.10404.1044,135
29 Sept 2021401.85404.00402.10403.55403.5525,088
28 Sept 2021402.45402.90399.60401.75401.7557,427
27 Sept 2021404.65405.20401.76404.85404.85168,051
24 Sept 2021404.65405.00402.30403.45403.4526,486
23 Sept 2021403.85407.00403.80403.75403.7569,654
22 Sept 2021406.80406.90401.50401.90401.9028,015
21 Sept 2021402.80408.30399.50408.60408.6019,199
20 Sept 2021407.75408.70401.60403.85403.8591,542
17 Sept 2021410.50412.70408.20411.15411.1540,823
16 Sept 2021412.55413.60410.17412.25412.25123,019
15 Sept 2021409.45412.90408.50409.55409.5530,933
14 Sept 2021408.40410.30408.45408.85408.8589,217
13 Sept 2021411.60412.90408.70412.90412.9069,536
10 Sept 2021420.95420.30412.84415.65415.65101,055
09 Sept 2021423.45424.60420.38422.15422.15116,091
08 Sept 2021422.30424.60419.30422.95422.9569,629
07 Sept 2021426.50429.60423.78428.00428.0026,578
06 Sept 2021423.15427.40423.53427.30427.3023,963
03 Sept 2021426.40429.00421.60424.55424.5532,738
02 Sept 2021425.70426.80424.50428.05428.0531,303
01 Sept 2021429.90430.50423.80425.65425.6553,070
31 Aug 2021432.25432.00427.70427.35427.358,210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...