UK markets closed

Alfa Laval Corporate AB (0NNF.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
470.60-1.55 (-0.33%)
At close: 04:55PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024471.40471.40467.50470.60470.602,005,754
02 May 2024471.30474.90469.00472.15472.15118,398
01 May 2024475.60475.60475.60475.60475.60-
30 Apr 2024477.40477.80466.00475.60475.6022,477
29 Apr 2024475.35477.50471.30475.60475.6041,919
26 Apr 2024471.50474.30463.80472.15472.15363,613
26 Apr 20247.5 Dividend
25 Apr 2024431.85469.70430.40466.60459.10258,548
24 Apr 2024427.70435.60424.90432.15425.20169,807
23 Apr 2024422.40425.73418.00422.05415.27134,406
22 Apr 2024423.10423.60419.20422.50415.7177,344
19 Apr 2024417.55423.80415.30421.85415.072,136,966
18 Apr 2024426.80426.30418.50421.25414.48155,372
17 Apr 2024423.00429.50422.87427.55420.68163,516
16 Apr 2024425.20430.71421.70425.20418.37165,361
15 Apr 2024424.45433.70424.50430.85423.9278,034
12 Apr 2024427.00427.40418.82423.15416.3547,958
11 Apr 2024428.25431.80417.60421.15414.3865,966
10 Apr 2024423.85432.40424.00426.35419.50602,424
09 Apr 2024417.85426.50417.70420.20413.45303,099
08 Apr 2024421.40421.70417.00420.85414.09148,258
05 Apr 2024413.75421.01412.20418.05411.33182,361
04 Apr 2024421.50423.00417.80418.00411.2865,195
03 Apr 2024418.80421.10417.20419.75413.0038,593
02 Apr 2024420.00424.00417.90420.15413.402,104,181
28 Mar 2024424.95427.50419.28424.95418.12130,540
27 Mar 2024425.55426.40421.90424.95418.12172,292
26 Mar 2024428.80431.00423.80424.95418.12181,414
25 Mar 2024437.80438.04430.41432.95425.991,222,000
22 Mar 2024435.85440.87434.40439.10432.04239,038
21 Mar 2024432.55437.70429.50437.15430.12287,398
20 Mar 2024421.45432.00421.00431.40424.47185,921
19 Mar 2024418.05422.53416.10422.45415.66254,667
18 Mar 2024420.65423.90417.97417.80411.08554,937
15 Mar 2024415.45423.19415.56419.90413.15180,816
14 Mar 2024413.15417.70413.00414.00407.351,841,795
13 Mar 2024414.60415.60412.40413.35406.71165,838
12 Mar 2024410.35414.70408.00413.90407.25183,293
11 Mar 2024401.65409.30400.10406.45399.9276,915
08 Mar 2024398.70405.30398.16402.70396.2375,510
07 Mar 2024393.55399.40393.20397.00390.6216,552
06 Mar 2024391.65396.50391.20393.05386.73724,734
05 Mar 2024391.60394.50387.50390.50384.22271,234
04 Mar 2024394.30397.50394.10394.45388.11264,887
01 Mar 2024390.05394.80386.70394.10387.77854,767
29 Feb 2024384.70392.30384.90388.80382.55340,088
28 Feb 2024380.00384.50380.00380.85374.73607,079
27 Feb 2024384.30384.60379.70380.60374.48360,105
26 Feb 2024382.40384.01380.80382.15376.0135,101
23 Feb 2024378.50382.50377.90379.35373.2535,434
22 Feb 2024383.45387.00376.62382.40376.25144,154
21 Feb 2024378.55381.14378.50378.55372.4742,724
20 Feb 2024376.05380.10375.30376.70370.6536,353
19 Feb 2024376.50378.10374.30376.25370.2054,390
16 Feb 2024385.05385.00377.30378.20372.1237,490
15 Feb 2024382.15388.20383.20383.75377.5884,515
14 Feb 2024378.65381.40378.89379.30373.2069,947
13 Feb 2024377.80379.20373.82377.00370.94136,368
12 Feb 2024369.55377.70369.50374.25368.23486,101
09 Feb 2024376.35378.30366.20369.30363.36115,553
08 Feb 2024374.40377.20374.67374.65368.63137,092
07 Feb 2024370.90378.00370.50375.15369.12225,926
06 Feb 2024372.65376.70367.50372.70366.71522,744
05 Feb 2024389.55391.00384.80385.70379.50235,256
02 Feb 2024388.95398.80386.10388.35382.11290,051
01 Feb 2024383.40388.50380.30388.85382.60128,208
31 Jan 2024379.05388.30378.50384.20378.02114,157
30 Jan 2024374.20377.49373.70374.05368.04111,895
29 Jan 2024374.85375.00370.50373.25367.2592,654
26 Jan 2024373.70375.48372.60373.15367.15516,104
25 Jan 2024374.70374.90369.50370.80364.8488,459
24 Jan 2024379.70379.90374.30373.90367.8975,995
23 Jan 2024378.05378.50372.80373.45367.45130,198
22 Jan 2024373.90376.22371.80375.20369.17140,716
19 Jan 2024371.80373.90369.40369.60363.6662,655
18 Jan 2024367.70371.80364.90370.25364.30208,533
17 Jan 2024370.20370.40365.60368.20362.28100,829
16 Jan 2024371.90375.80370.20372.25366.27217,054
15 Jan 2024378.20381.40375.00377.40371.33147,014
12 Jan 2024377.75381.40370.70378.20372.12371,594
11 Jan 2024386.00387.70382.00383.00376.8440,831
10 Jan 2024382.75384.40381.80382.60376.45178,754
09 Jan 2024387.25386.50378.80382.00375.86201,906
08 Jan 2024383.65388.10381.90387.65381.42432,113
05 Jan 2024384.25384.00377.20386.45380.2450,509
04 Jan 2024387.90390.20383.10386.45380.2498,043
03 Jan 2024393.40394.00385.20388.45382.21233,096
02 Jan 2024404.65405.00394.10395.10388.7564,231
29 Dec 2023404.35405.50402.10404.70398.1950,556
28 Dec 2023405.80407.40403.70405.65399.1369,684
27 Dec 2023401.95406.10400.90402.30395.8358,678
22 Dec 2023400.30402.00397.70400.15393.72390,591
21 Dec 2023401.30404.40399.90402.95396.47180,176
20 Dec 2023400.80402.88397.10400.10393.67185,746
19 Dec 2023394.00402.00394.00398.10391.7054,841
18 Dec 2023394.60396.00393.20395.15388.80111,253
15 Dec 2023393.70397.20392.30392.70386.3970,890
14 Dec 2023390.90393.70388.51392.05385.75335,106
13 Dec 2023388.65391.90385.68390.40384.12145,054
12 Dec 2023388.30391.20388.40389.15382.8952,124
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...