UK markets closed

AB SKF SKF B ORD SHS (0NWX.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
230.90-3.00 (-1.28%)
At close: 4:45PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021229.15232.20228.10231.85231.85209,983
25 Feb 2021234.30235.30231.80233.90233.90297,128
24 Feb 2021226.35234.80227.10233.70233.70139,355
23 Feb 2021228.90229.40222.80226.10226.10160,982
22 Feb 2021227.20228.60224.80226.80226.8079,994
19 Feb 2021222.95228.50222.60227.85227.8553,216
18 Feb 2021223.30225.00221.00221.20221.20111,322
17 Feb 2021226.60227.40222.40224.05224.05444,443
16 Feb 2021223.25228.70223.10227.90227.90401,137
15 Feb 2021223.95224.24222.95223.45223.45192,030
12 Feb 2021222.85223.10221.30222.75222.75377,128
11 Feb 2021222.90223.90221.90223.40223.40298,928
10 Feb 2021224.30225.10220.50222.70222.70255,973
09 Feb 2021225.50225.80223.60225.10225.10163,957
08 Feb 2021225.55226.90224.40225.40225.40416,518
05 Feb 2021226.30228.10224.10224.05224.0588,857
04 Feb 2021228.90228.70224.50226.35226.35360,405
03 Feb 2021232.90233.80228.20230.30230.30548,963
02 Feb 2021236.60242.90226.00229.40229.40226,603
01 Feb 2021231.25236.20232.50233.60233.60399,170
29 Jan 2021229.85231.70227.30230.70230.70214,296
28 Jan 2021233.30232.70228.20230.55230.55280,859
27 Jan 2021237.10238.40231.70234.30234.30233,487
26 Jan 2021232.00237.80231.70236.70236.70241,754
25 Jan 2021236.25238.70232.05232.25232.251,162,821
22 Jan 2021237.10236.60233.10235.35235.3569,259
21 Jan 2021236.90239.90233.70238.80238.80170,818
20 Jan 2021234.85235.60233.80234.85234.85167,511
19 Jan 2021238.05238.90233.20235.15235.15122,527
18 Jan 2021233.40237.30233.60236.15236.1556,342
15 Jan 2021237.55238.90233.60234.85234.8526,374
14 Jan 2021236.80239.80235.90236.90236.9060,024
13 Jan 2021235.35238.00233.40237.95237.9567,672
12 Jan 2021230.90236.80232.60234.20234.2057,258
11 Jan 2021228.90230.30228.49230.70230.7079,105
08 Jan 2021228.45230.50227.10228.65228.6579,228
07 Jan 2021221.30227.20222.30225.40225.40138,119
06 Jan 2021216.15216.15216.15216.15216.15-
05 Jan 2021213.80216.70215.60216.15216.1558,497
04 Jan 2021214.30218.50213.40216.15216.15147,229
31 Dec 2020215.60215.60215.60215.60215.60-
30 Dec 2020216.10215.80213.40215.60215.6019,839
29 Dec 2020216.60217.00215.10216.60216.6092,091
24 Dec 2020211.90211.90211.90211.90211.90-
23 Dec 2020211.85213.30210.40211.90211.9076,988
22 Dec 2020211.60212.60211.00211.65211.65424,736
21 Dec 2020210.80216.60207.60209.70209.70330,038
18 Dec 2020214.45216.60214.00214.50214.5026,005
17 Dec 2020217.70217.70215.30215.60215.60178,800
16 Dec 2020219.70221.30215.90217.50217.50143,653
15 Dec 2020217.35219.60216.60218.75218.7562,006
14 Dec 2020215.55218.40216.40216.45216.4591,393
11 Dec 2020213.00214.00211.60212.95212.9519,433
10 Dec 2020216.10216.20213.00213.35213.3523,970
09 Dec 2020213.40215.70213.00215.20215.2051,036
08 Dec 2020208.25211.50206.85210.70210.70148,954
07 Dec 2020211.20213.10209.20210.70210.70282,761
04 Dec 2020209.85214.30209.90212.50212.5090,727
03 Dec 2020212.80211.30209.70211.05211.05279,523
02 Dec 2020213.45213.70211.98213.05213.0580,776
01 Dec 2020212.05214.10210.50212.70212.7037,746
30 Nov 2020214.35214.20211.20213.40213.4014,196
27 Nov 2020213.20215.10212.80213.20213.2081,629
26 Nov 2020214.05215.60212.80214.30214.30428,316
25 Nov 2020215.05217.50212.30212.90212.9079,258
24 Nov 2020207.15215.00206.40213.40213.40402,905
23 Nov 2020203.98208.80204.80207.00207.00419,510
20 Nov 2020200.90205.50200.50204.60204.6076,744
19 Nov 2020201.63203.70201.20201.68201.68225,840
18 Nov 2020206.65207.00202.90204.80204.8089,972
17 Nov 2020207.25208.60204.80207.20207.2039,727
16 Nov 2020209.75213.30207.80211.50211.50166,292
13 Nov 2020205.60208.60205.50207.80207.8023,765
12 Nov 2020206.85211.30205.80208.30208.3079,362
11 Nov 2020206.95209.50206.50209.25209.2529,878
10 Nov 2020200.20209.00200.31207.35207.35125,968
09 Nov 2020197.55205.00197.65201.98201.98289,099
06 Nov 2020195.52196.30193.20194.93194.9354,345
05 Nov 2020196.93196.90192.50196.70196.70572,792
04 Nov 2020190.77199.15187.70197.40197.40195,600
03 Nov 2020189.38195.85189.40195.15195.15276,239
02 Nov 2020186.48188.85182.80188.00188.00162,178
30 Oct 2020182.77184.85181.60184.18184.18497,296
29 Oct 2020187.65188.45182.55184.18184.18548,475
28 Oct 2020192.30192.30185.10185.65185.65406,398
27 Oct 2020186.88194.40181.40194.18194.181,000,665
26 Oct 2020187.43191.50185.55186.05186.05120,185
23 Oct 2020187.65191.50188.65189.82189.82147,287
22 Oct 2020187.30188.90186.61187.65187.65582,009
21 Oct 2020192.48191.75188.65189.38189.3833,482
20 Oct 2020190.65193.30190.50193.00193.0038,939
19 Oct 2020193.32193.50190.60191.10191.10213,020
16 Oct 2020189.32192.95183.75192.65192.6572,455
15 Oct 2020188.13188.45185.55187.45187.45116,709
14 Oct 2020192.23192.10189.15191.27191.27122,912
13 Oct 2020196.10195.40190.80191.80191.80168,038
12 Oct 2020193.88195.50192.95193.80193.80238,205
09 Oct 2020195.82196.50193.95194.00194.0070,239
08 Oct 2020197.25197.75195.70196.90196.90409,726
07 Oct 2020193.90197.45193.95195.25195.25322,345
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...