UK markets close in 4 hours

AB SKF (publ) (0NWX.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
223.90+0.35 (+0.16%)
As of 11:54AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024225.70225.70223.00223.90223.9084,209
23 Apr 2024223.55225.30221.30223.55223.55184,423
22 Apr 2024220.80224.50215.90223.00223.001,191,495
19 Apr 2024216.50219.53214.70218.90218.90217,494
18 Apr 2024220.65221.50218.70218.30218.30186,801
17 Apr 2024216.80221.10216.80219.15219.15335,231
16 Apr 2024219.15218.90216.20216.60216.60128,341
15 Apr 2024220.25224.40218.30223.40223.40833,577
12 Apr 2024221.10222.42216.90218.70218.7098,694
11 Apr 2024224.40225.60216.60219.70219.70278,859
10 Apr 2024225.25226.60222.00225.00225.0040,960
09 Apr 2024226.35227.80223.00224.00224.00984,161
08 Apr 2024228.05228.50225.90225.70225.70927,794
05 Apr 2024225.40228.60192.45227.90227.902,365,597
04 Apr 2024224.00228.10223.30226.50226.50243,314
03 Apr 2024222.15222.84219.30222.35222.352,948,001
02 Apr 2024219.55223.80219.40221.85221.851,166,484
28 Mar 2024221.45222.90218.50221.55221.55396,117
27 Mar 2024221.55223.00220.70221.55221.556,119,908
27 Mar 20247.5 Dividend
26 Mar 2024226.85230.20224.40228.75221.251,008,613
25 Mar 2024232.25231.70226.32227.35219.90513,895
22 Mar 2024231.35232.90228.10231.30223.72212,272
21 Mar 2024231.55232.40228.70231.40223.81220,622
20 Mar 2024228.00229.70226.10228.00220.521,973,310
19 Mar 2024225.35228.50224.20226.00218.598,041,752
18 Mar 2024236.55239.10230.80232.65225.021,152,315
15 Mar 2024232.85238.20232.80236.10228.36800,478
14 Mar 2024233.00233.40231.40232.30224.68595,759
13 Mar 2024234.75235.70232.40234.50226.819,575,584
12 Mar 2024228.20234.91227.60232.90225.268,275,492
11 Mar 2024225.50227.50224.60225.20217.821,038,678
08 Mar 2024224.75226.60224.80225.30217.91181,211
07 Mar 2024223.30224.50222.40222.80215.50125,629
06 Mar 2024223.30224.80223.30223.40216.081,150,627
05 Mar 2024222.45224.40222.60223.00215.69358,156
04 Mar 2024226.50226.30224.10226.10218.69198,239
01 Mar 2024227.00228.20225.20226.40218.9865,061
29 Feb 2024227.25228.00224.80224.90217.5386,381
28 Feb 2024223.90226.40223.80224.15216.80121,100
27 Feb 2024222.20223.90221.40221.80214.53176,789
26 Feb 2024221.30223.10219.62219.50212.30547,808
23 Feb 2024217.90222.10216.30220.55213.32356,369
22 Feb 2024219.35221.20215.20217.00209.89117,331
21 Feb 2024216.55218.00216.20216.90209.79642,261
20 Feb 2024217.20217.60214.70215.30208.24369,670
19 Feb 2024217.40218.90217.40217.70210.56269,163
16 Feb 2024217.70220.10217.60218.15211.00367,725
15 Feb 2024213.55217.80213.60217.55210.42291,161
14 Feb 2024210.75213.00210.40213.10206.111,235,123
13 Feb 2024209.15211.50209.09209.10202.24145,829
12 Feb 2024209.20210.00208.00209.20202.341,742,272
09 Feb 2024210.05210.60207.80209.70202.829,515,074
08 Feb 2024209.65211.20207.90209.65202.78358,593
07 Feb 2024213.40213.50208.50208.90202.0596,816
06 Feb 2024210.00213.90210.00212.20205.24561,955
05 Feb 2024210.00209.40204.40205.60198.86212,973
02 Feb 2024207.75211.40208.00210.35203.45783,700
01 Feb 2024203.43207.90203.50205.55198.81568,254
31 Jan 2024208.75212.40204.50206.70199.921,789,069
30 Jan 2024199.18199.20196.85198.85192.33210,914
29 Jan 2024200.98201.00196.20197.85191.36282,592
26 Jan 2024201.20202.10199.00201.00194.41747,205
25 Jan 2024195.90201.60195.85201.68195.06362,772
24 Jan 2024197.80198.60195.40195.75189.33226,853
23 Jan 2024197.13197.30195.13197.13190.66183,271
22 Jan 2024194.30196.20194.00196.32189.89480,319
19 Jan 2024193.93194.95192.55194.57188.20651,143
18 Jan 2024189.55194.80188.35193.77187.42317,737
17 Jan 2024189.55190.65186.85187.50181.35181,596
16 Jan 2024193.18194.00190.75190.98184.711,301,676
15 Jan 2024196.25196.75194.65194.73188.34127,950
12 Jan 2024195.43197.45195.10195.90189.48287,341
11 Jan 2024199.18199.20194.62195.10188.70349,860
10 Jan 2024199.93200.10196.30197.75191.27398,923
09 Jan 2024201.30201.10197.15199.02192.50524,313
08 Jan 2024198.23202.20197.35200.30193.73156,907
05 Jan 2024199.68200.40196.61197.48191.00118,533
04 Jan 2024199.63199.90197.40197.48191.00120,812
03 Jan 2024201.05202.00196.95198.80192.281,796,162
02 Jan 2024202.18204.40200.10202.07195.45292,286
29 Dec 2023202.93203.70201.27202.82196.17309,649
28 Dec 2023205.00204.80202.40202.77196.13130,537
27 Dec 2023204.85206.10203.84205.05198.33153,955
22 Dec 2023204.25205.60204.10204.65197.9494,986
21 Dec 2023206.60206.60203.70204.30197.60193,616
20 Dec 2023206.65207.60205.50206.55199.78126,621
19 Dec 2023205.52207.60204.50207.45200.651,084,870
18 Dec 2023205.70206.30204.65205.70198.96910,111
15 Dec 2023205.20207.20204.70205.85199.10141,181
14 Dec 2023204.85207.40202.80204.15197.46136,015
13 Dec 2023204.40204.50202.40202.27195.6465,312
12 Dec 2023205.10205.70203.50205.10198.38172,069
11 Dec 2023202.07204.50200.30203.82197.14334,292
08 Dec 2023202.02204.20200.40203.82197.14317,860
07 Dec 2023202.38205.20202.00204.60197.89530,843
06 Dec 2023200.02204.50198.75204.15197.46241,419
05 Dec 2023194.80197.00195.00196.82190.37147,258
04 Dec 2023198.95200.10196.40196.75190.302,072,141
01 Dec 2023197.25199.70197.10197.77191.29362,012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...