UK Markets closed
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,915.24 -21.95 (-0.09%)
Lundin Energy AB (publ) (0NNR.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 06:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 441.45 | 448.00 | 435.90 | 443.35 | 443.35 | 1,488,543 |
| 19 May 2022 | 439.35 | 442.40 | 435.70 | 438.75 | 438.75 | 347,080 |
| 18 May 2022 | 432.70 | 448.10 | 437.80 | 440.40 | 440.40 | 353,879 |
| 17 May 2022 | 434.55 | 440.80 | 429.30 | 434.45 | 434.45 | 104,638 |
| 16 May 2022 | 430.15 | 435.70 | 429.20 | 434.15 | 434.15 | 1,380,706 |
| 13 May 2022 | 418.70 | 430.00 | 420.30 | 427.55 | 427.55 | 509,254 |
| 12 May 2022 | 413.10 | 423.30 | 413.90 | 418.45 | 418.45 | 510,823 |
| 11 May 2022 | 412.90 | 422.50 | 412.10 | 422.60 | 422.60 | 832,011 |
| 10 May 2022 | 407.40 | 414.96 | 398.10 | 413.15 | 413.15 | 402,661 |
| 09 May 2022 | 428.35 | 431.90 | 409.72 | 414.50 | 414.50 | 578,922 |
| 06 May 2022 | 422.75 | 436.60 | 427.30 | 427.45 | 427.45 | 462,824 |
| 05 May 2022 | 427.55 | 434.90 | 423.90 | 428.05 | 428.05 | 387,183 |
| 04 May 2022 | 418.65 | 426.60 | 416.10 | 421.80 | 421.80 | 327,478 |
| 03 May 2022 | 400.45 | 418.00 | 398.10 | 416.15 | 416.15 | 352,642 |
| 29 Apr 2022 | 409.95 | 413.70 | 403.80 | 413.10 | 413.10 | 307,631 |
| 28 Apr 2022 | 413.55 | 411.10 | 401.30 | 405.05 | 405.05 | 418,874 |
| 27 Apr 2022 | 411.35 | 419.60 | 407.90 | 409.35 | 409.35 | 333,288 |
| 26 Apr 2022 | 406.60 | 413.00 | 397.00 | 412.00 | 412.00 | 440,792 |
| 25 Apr 2022 | 408.75 | 411.30 | 400.10 | 401.50 | 401.50 | 442,113 |
| 22 Apr 2022 | 423.35 | 424.70 | 419.60 | 422.25 | 422.25 | 277,107 |
| 21 Apr 2022 | 432.75 | 432.80 | 425.90 | 431.60 | 431.60 | 289,394 |
| 20 Apr 2022 | 433.20 | 435.40 | 428.10 | 432.00 | 432.00 | 1,679,056 |
| 19 Apr 2022 | 432.60 | 439.20 | 429.50 | 434.25 | 434.25 | 323,118 |
| 14 Apr 2022 | 433.55 | 432.45 | 421.87 | 429.30 | 429.30 | 72,555 |
| 13 Apr 2022 | 425.95 | 437.60 | 426.60 | 429.30 | 429.30 | 169,513 |
| 12 Apr 2022 | 417.55 | 425.30 | 412.40 | 423.70 | 423.70 | 1,597,812 |
| 11 Apr 2022 | 420.45 | 422.70 | 413.57 | 416.70 | 416.70 | 3,110,057 |
| 08 Apr 2022 | 409.10 | 423.90 | 409.60 | 422.70 | 422.70 | 3,746,912 |
| 07 Apr 2022 | 409.05 | 414.40 | 405.40 | 408.45 | 408.45 | 368,378 |
| 06 Apr 2022 | 407.00 | 411.80 | 406.40 | 412.30 | 412.30 | 342,047 |
| 05 Apr 2022 | 407.90 | 410.20 | 404.70 | 408.80 | 408.80 | 292,601 |
| 04 Apr 2022 | 408.50 | 413.60 | 404.20 | 407.85 | 407.85 | 279,043 |
| 01 Apr 2022 | 391.50 | 408.30 | 390.00 | 407.10 | 407.10 | 670,233 |
| 31 Mar 2022 | 394.20 | 403.36 | 389.90 | 403.80 | 403.80 | 344,113 |
| 30 Mar 2022 | 383.25 | 400.50 | 383.20 | 399.05 | 399.05 | 868,291 |
| 29 Mar 2022 | 394.10 | 403.70 | 375.10 | 376.00 | 376.00 | 2,015,247 |
| 28 Mar 2022 | 390.50 | 403.90 | 391.30 | 395.00 | 395.00 | 1,181,759 |
| 25 Mar 2022 | 388.00 | 396.80 | 386.74 | 395.65 | 395.65 | 372,258 |
| 24 Mar 2022 | 393.35 | 400.10 | 388.90 | 388.75 | 388.75 | 922,835 |
| 23 Mar 2022 | 381.40 | 395.20 | 381.00 | 392.65 | 392.65 | 357,652 |
| 22 Mar 2022 | 382.65 | 385.30 | 379.20 | 382.70 | 382.70 | 1,038,655 |
| 21 Mar 2022 | 370.40 | 382.40 | 370.20 | 375.80 | 375.80 | 370,293 |
| 18 Mar 2022 | 364.35 | 368.00 | 360.10 | 366.20 | 366.20 | 910,073 |
| 17 Mar 2022 | 352.45 | 363.30 | 348.00 | 362.95 | 362.95 | 386,422 |
| 16 Mar 2022 | 358.35 | 355.70 | 342.60 | 350.50 | 350.50 | 277,963 |
| 15 Mar 2022 | 345.25 | 353.41 | 339.80 | 351.15 | 351.15 | 651,372 |
| 14 Mar 2022 | 368.65 | 363.80 | 352.10 | 353.20 | 353.20 | 313,522 |
| 11 Mar 2022 | 383.60 | 387.70 | 368.10 | 372.15 | 372.15 | 777,085 |
| 10 Mar 2022 | 372.55 | 387.40 | 370.60 | 380.45 | 380.45 | 587,929 |
| 09 Mar 2022 | 411.25 | 410.70 | 370.70 | 376.20 | 376.20 | 479,857 |
| 08 Mar 2022 | 397.15 | 410.50 | 387.40 | 407.75 | 407.75 | 755,561 |
| 07 Mar 2022 | 398.65 | 413.80 | 392.80 | 395.15 | 395.15 | 403,319 |
| 04 Mar 2022 | 373.95 | 393.80 | 372.30 | 388.80 | 388.80 | 579,925 |
| 03 Mar 2022 | 395.30 | 403.80 | 370.30 | 377.85 | 377.85 | 974,141 |
| 02 Mar 2022 | 379.55 | 401.00 | 380.00 | 387.15 | 387.15 | 570,109 |
| 01 Mar 2022 | 354.10 | 376.80 | 352.70 | 376.85 | 376.85 | 515,769 |
| 28 Feb 2022 | 338.70 | 349.70 | 339.40 | 348.10 | 348.10 | 601,448 |
| 25 Feb 2022 | 356.00 | 355.20 | 335.30 | 338.75 | 338.75 | 447,650 |
| 24 Feb 2022 | 338.70 | 357.70 | 337.20 | 354.65 | 354.65 | 609,372 |
| 23 Feb 2022 | 332.10 | 337.40 | 328.30 | 332.45 | 332.45 | 379,355 |
| 22 Feb 2022 | 330.60 | 344.60 | 330.00 | 334.20 | 334.20 | 300,044 |
| 21 Feb 2022 | 323.25 | 328.70 | 321.10 | 328.75 | 328.75 | 182,562 |
| 18 Feb 2022 | 329.50 | 332.30 | 320.50 | 323.70 | 323.70 | 219,502 |
| 17 Feb 2022 | 328.70 | 332.90 | 329.00 | 331.25 | 331.25 | 242,610 |
| 16 Feb 2022 | 329.25 | 331.80 | 325.50 | 331.30 | 331.30 | 147,123 |
| 15 Feb 2022 | 336.85 | 340.30 | 323.10 | 325.70 | 325.70 | 206,308 |
| 14 Feb 2022 | 349.30 | 349.90 | 337.30 | 339.25 | 339.25 | 453,450 |
| 11 Feb 2022 | 336.20 | 345.30 | 334.90 | 342.70 | 342.70 | 223,720 |
| 10 Feb 2022 | 344.55 | 347.10 | 334.90 | 338.90 | 338.90 | 261,910 |
| 09 Feb 2022 | 341.00 | 346.30 | 338.50 | 341.70 | 341.70 | 226,811 |
| 08 Feb 2022 | 357.00 | 359.20 | 340.05 | 341.35 | 341.35 | 277,547 |
| 07 Feb 2022 | 363.40 | 363.00 | 355.10 | 358.70 | 358.70 | 213,197 |
| 04 Feb 2022 | 359.60 | 364.70 | 357.60 | 361.30 | 361.30 | 253,356 |
| 03 Feb 2022 | 358.00 | 357.80 | 352.50 | 353.60 | 353.60 | 158,078 |
| 02 Feb 2022 | 361.75 | 364.60 | 355.30 | 356.50 | 356.50 | 391,442 |
| 01 Feb 2022 | 376.50 | 371.70 | 354.30 | 362.70 | 362.70 | 114,954 |
| 31 Jan 2022 | 376.60 | 378.70 | 373.90 | 375.70 | 375.70 | 108,294 |
| 28 Jan 2022 | 378.35 | 378.00 | 368.10 | 374.25 | 374.25 | 95,714 |
| 27 Jan 2022 | 367.95 | 382.10 | 370.60 | 376.85 | 376.85 | 92,949 |
| 26 Jan 2022 | 362.80 | 374.90 | 362.00 | 372.45 | 372.45 | 197,011 |
| 25 Jan 2022 | 356.25 | 356.83 | 349.80 | 355.30 | 355.30 | 147,718 |
| 24 Jan 2022 | 361.55 | 366.20 | 346.20 | 349.10 | 349.10 | 85,027 |
| 21 Jan 2022 | 361.35 | 364.20 | 357.80 | 361.15 | 361.15 | 102,110 |
| 20 Jan 2022 | 366.55 | 369.60 | 366.00 | 368.05 | 368.05 | 113,865 |
| 19 Jan 2022 | 374.05 | 378.60 | 367.30 | 367.30 | 367.30 | 366,715 |
| 18 Jan 2022 | 354.70 | 374.00 | 355.40 | 372.55 | 372.55 | 334,817 |
| 17 Jan 2022 | 353.05 | 354.60 | 348.00 | 350.85 | 350.85 | 141,843 |
| 14 Jan 2022 | 346.40 | 353.00 | 346.30 | 351.10 | 351.10 | 195,512 |
| 13 Jan 2022 | 352.40 | 353.10 | 346.98 | 349.25 | 349.25 | 145,426 |
| 12 Jan 2022 | 347.40 | 355.80 | 341.67 | 352.70 | 352.70 | 397,645 |
| 11 Jan 2022 | 345.15 | 345.90 | 340.60 | 345.05 | 345.05 | 101,532 |
| 10 Jan 2022 | 338.85 | 347.70 | 337.60 | 339.55 | 339.55 | 111,353 |
| 07 Jan 2022 | 339.65 | 344.90 | 336.47 | 339.60 | 339.60 | 188,618 |
| 06 Jan 2022 | 333.70 | 333.70 | 333.70 | 333.70 | 333.70 | - |
| 05 Jan 2022 | 334.40 | 340.40 | 334.80 | 333.70 | 333.70 | 134,464 |
| 04 Jan 2022 | 333.30 | 336.70 | 332.10 | 333.70 | 333.70 | 117,661 |
| 04 Jan 2022 | 4.09 Dividend | |||||
| 31 Dec 2021 | 326.35 | 326.35 | 326.35 | 326.35 | 322.26 | - |
| 30 Dec 2021 | 327.90 | 327.90 | 323.48 | 326.35 | 322.26 | 526,753 |
| 29 Dec 2021 | 329.20 | 332.70 | 324.50 | 329.15 | 325.02 | 180,542 |
| *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.
