UK markets close in 8 hours 18 minutes

AB Sagax (publ) (0QDX.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
288.40-13.20 (-4.38%)
As of 04:29PM BST. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.000.000.00288.40288.4078,948
12 Jul 2024301.60300.60297.20301.60301.601,487
11 Jul 2024301.60303.40295.20301.00301.0025,796
10 Jul 2024292.00299.60292.60292.20292.2011,793
09 Jul 2024287.10292.20286.40286.90286.901,046,191
08 Jul 2024288.40290.00286.80287.50287.503,840
05 Jul 2024287.70290.80286.60287.70287.705,051
04 Jul 2024284.40288.20284.20284.40284.407,079
03 Jul 2024275.70281.40275.60275.70275.707,549
02 Jul 2024273.40274.20271.60273.40273.405,227
01 Jul 2024274.30273.40270.60275.50275.505,119
28 Jun 2024267.30271.20266.80268.00268.003,674
27 Jun 2024262.70267.20262.60262.70262.7011,326
26 Jun 2024266.50266.20261.60263.10263.106,898
25 Jun 2024265.40266.80263.40265.40265.407,634
24 Jun 2024262.90267.60260.00262.70262.701,424,960
21 Jun 2024259.10259.10259.10259.10259.10-
20 Jun 2024259.30265.80262.80259.10259.1074,766
19 Jun 2024264.00263.80258.80264.00264.003,402
18 Jun 2024265.40263.60260.00265.40265.408,085
17 Jun 2024267.50267.60262.20267.10267.10409,093
14 Jun 2024273.40270.60263.40264.00264.004,026
13 Jun 2024273.40276.00272.00273.40273.407,550
12 Jun 2024266.70278.00264.60273.40273.4017,001
11 Jun 2024273.00270.40265.20270.10270.1031,722
10 Jun 2024270.50271.80267.80270.90270.905,140
07 Jun 2024282.10278.40271.20278.30278.304,107
06 Jun 2024283.50283.50283.50283.50283.50-
05 Jun 2024283.50287.00280.00283.50283.50461,159
04 Jun 2024279.30281.20278.40279.10279.106,321
03 Jun 2024279.30279.80276.20280.00280.0013,205
31 May 2024279.50280.00275.00278.50278.50408,368
30 May 2024275.10279.60274.40274.90274.90155,548
29 May 2024281.60281.00275.40280.80280.8053,694
28 May 2024284.80286.80281.80284.80284.807,321
24 May 2024282.90288.40283.00285.20285.20562,033
23 May 2024296.60296.60286.40295.50295.506,052
22 May 2024294.70298.00293.40293.80293.8014,739
21 May 2024295.10297.40293.40294.70294.705,492
20 May 2024295.70299.40294.20297.60297.602,870
17 May 2024298.90299.20295.00297.00297.00602,664
16 May 2024299.10302.20298.40301.60301.60820,976
15 May 2024292.20299.00292.80293.60293.606,684
14 May 2024286.90290.20286.00287.10287.10639,736
13 May 2024285.00290.60285.60286.30286.302,637
10 May 2024284.00286.60278.80285.20285.209,545
10 May 20243.1 Dividend
09 May 2024278.10278.10278.10278.10275.00-
08 May 2024292.40287.80285.20278.10275.0035,611
07 May 2024278.10284.60277.40278.10275.002,812
03 May 2024278.70280.20273.80276.20273.122,062
02 May 2024275.10275.00275.00274.90271.841,953,066
01 May 2024272.20272.20272.20272.20269.17-
30 Apr 2024275.30278.20271.20272.20269.1743,808
29 Apr 2024273.20277.00272.40272.20269.171,823
26 Apr 2024271.30273.00266.20266.30263.3338,654
25 Apr 2024268.20269.80262.60267.70264.721,299,533
24 Apr 2024276.00277.20268.80275.10272.039,945
23 Apr 2024270.50277.20271.00270.90267.8815,765
22 Apr 2024267.50271.80268.00269.80266.79533,835
19 Apr 2024265.80267.20262.80263.70260.766,279
18 Apr 2024263.10266.00261.20261.60258.688,321
17 Apr 2024260.40264.20260.00261.20258.2916,010
16 Apr 2024264.20264.00258.60258.90256.0121,078
15 Apr 2024261.00265.40260.60260.20257.308,486
12 Apr 2024263.70266.00259.01262.90259.9744,614
11 Apr 2024257.80258.80252.20257.00254.14588,787
10 Apr 2024271.70272.40258.78262.10259.1829,970
09 Apr 2024276.20274.40270.58274.10271.0421,586
08 Apr 2024271.50275.78271.60272.20269.173,291
05 Apr 2024270.30273.40270.00273.60270.5525,033
04 Apr 2024277.40279.80274.29276.00272.9227,641
03 Apr 2024276.40275.60271.60274.10271.0422,674
02 Apr 2024280.40281.88272.54280.40277.27559,379
28 Mar 2024284.20283.50281.26276.00272.925,266
27 Mar 2024277.15280.40275.00276.00272.9221,656
26 Mar 2024277.25277.60274.70275.75272.6826,985
25 Mar 2024276.50277.00274.60275.85272.7858,972
22 Mar 2024274.70279.50273.30274.20271.1446,945
21 Mar 2024274.50280.70273.40276.30273.2239,822
20 Mar 2024266.00271.10263.67265.05262.1030,345
19 Mar 2024264.30267.93258.40261.45258.54214,860
18 Mar 2024260.10264.20258.98260.60257.70443,092
15 Mar 2024262.60262.20259.30259.05256.16125,067
14 Mar 2024260.00264.80259.61262.90259.97477,485
13 Mar 2024254.80259.40255.20255.75252.901,015,776
12 Mar 2024262.40263.60255.18260.90257.9930,650
11 Mar 2024258.50261.20257.80259.05256.16926,098
08 Mar 2024250.10258.60250.00258.20255.3233,483
07 Mar 2024244.40251.40244.78250.40247.61308,594
06 Mar 2024242.90250.50244.20245.15242.4283,469
05 Mar 2024249.35248.00240.89246.20243.46131,175
04 Mar 2024249.15249.60246.28249.85247.06526,435
01 Mar 2024244.40252.20244.80249.15246.3789,410
29 Feb 2024243.65246.90242.00244.70241.9721,218
28 Feb 2024246.60246.60238.40245.05242.3231,881
27 Feb 2024246.40249.70245.90245.45242.7129,980
26 Feb 2024250.60248.50244.30248.30245.5313,247
23 Feb 2024256.40256.30248.70254.10251.2745,567
22 Feb 2024246.20256.00242.50254.30251.4722,236
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...