UK markets closed

AB Sagax (publ) (0QDX.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
269.60+16.40 (+6.48%)
At close: 06:29PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022269.60274.40261.00269.60269.60234,097
19 Jan 2022245.80260.60244.80253.20253.20111,078
18 Jan 2022253.40253.60244.60253.00253.0057,103
17 Jan 2022259.30259.20252.80259.10259.1046,401
14 Jan 2022267.10265.60259.60264.60264.60106,205
13 Jan 2022272.00274.80268.60270.50270.5049,742
12 Jan 2022273.80275.60266.80274.10274.1050,720
11 Jan 2022269.60270.40264.80270.10270.1052,145
10 Jan 2022281.00284.00264.60266.10266.1067,787
07 Jan 2022293.80294.20279.40288.80288.80172,635
06 Jan 2022306.90306.90306.90306.90306.90-
05 Jan 2022297.40298.60294.20306.90306.9054,573
04 Jan 2022306.90308.40296.20306.90306.9070,317
31 Dec 2021303.30303.30303.30303.30303.30-
30 Dec 2021302.30305.40300.60303.30303.3083,344
29 Dec 2021304.00304.40299.80304.00304.0036,846
24 Dec 2021297.00297.00297.00297.00297.00-
23 Dec 2021298.10299.80295.80297.00297.0075,250
22 Dec 2021300.00297.60293.00299.30299.3068,645
21 Dec 2021301.20305.00296.00304.60304.6062,339
20 Dec 2021300.80305.20297.30298.50298.5042,885
17 Dec 2021302.70308.00294.60303.10303.10612,225
16 Dec 2021304.80305.80298.60304.80304.8065,634
15 Dec 2021296.20302.40294.80298.10298.1077,084
14 Dec 2021309.80311.80294.20299.10299.1057,357
13 Dec 2021315.30318.40308.40316.00316.00131,655
10 Dec 2021324.80326.20314.80323.70323.7088,706
09 Dec 2021332.40339.40323.60321.40321.40162,136
08 Dec 2021348.20351.40340.80348.00348.0062,859
07 Dec 2021340.80348.60342.60344.00344.00510,984
06 Dec 2021344.60350.17338.40345.60345.60137,481
03 Dec 2021353.00357.80339.97341.20341.20176,969
02 Dec 2021351.30353.60345.20350.90350.90128,986
01 Dec 2021352.80356.17348.54352.60352.60314,530
30 Nov 2021366.10365.60350.80352.40352.40312,108
29 Nov 2021368.40372.80364.80366.90366.90162,393
26 Nov 2021362.70375.00361.40361.40361.40242,539
25 Nov 2021363.30376.60367.80364.80364.80399,714
24 Nov 2021359.50363.60357.80360.40360.4070,779
23 Nov 2021366.70367.80358.60366.50366.5070,362
22 Nov 2021381.20383.00370.40369.80369.80124,515
19 Nov 2021381.20382.20379.40380.60380.60417,554
18 Nov 2021382.90384.00379.00381.40381.40409,107
17 Nov 2021376.40385.40376.60377.60377.6057,303
16 Nov 2021367.70379.40366.00378.90378.90115,754
15 Nov 2021362.70367.40359.80358.90358.9044,917
12 Nov 2021354.30360.60352.80355.70355.7084,532
11 Nov 2021353.80355.20352.00353.60353.6016,088
10 Nov 2021357.00357.60351.40358.10358.1020,487
09 Nov 2021355.10360.20355.00355.50355.5052,593
08 Nov 2021351.50354.40348.20351.50351.5039,892
05 Nov 2021352.80354.00348.00341.80341.8045,115
04 Nov 2021343.10347.80339.20341.80341.8056,098
03 Nov 2021339.10342.00338.40341.40341.4073,189
02 Nov 2021338.70341.20338.00338.10338.1066,273
01 Nov 2021337.20344.40330.60339.10339.1029,236
29 Oct 2021338.50344.40330.60340.20340.20498,208
28 Oct 2021336.80342.60337.40341.00341.0023,419
27 Oct 2021336.40343.40336.60339.30339.3071,187
26 Oct 2021333.80339.20334.20334.30334.3024,475
25 Oct 2021334.10335.80332.40333.00333.0031,914
22 Oct 2021330.30334.80327.60327.10327.10466,793
21 Oct 2021321.00330.00323.80324.20324.2057,802
20 Oct 2021322.70327.80318.80324.60324.6077,562
19 Oct 2021321.00327.80322.80326.90326.9012,023
18 Oct 2021316.40324.60318.60320.40320.40129,828
15 Oct 2021315.70321.40312.00313.40313.40180,984
14 Oct 2021303.30312.20302.60302.90302.9082,343
13 Oct 2021291.70302.20284.75300.00300.0031,332
12 Oct 2021276.20291.00275.20284.80284.8040,229
11 Oct 2021281.40279.00275.60277.80277.8045,405
08 Oct 2021287.70286.28280.80286.90286.9010,178
07 Oct 2021277.60287.20277.40279.50279.5034,872
06 Oct 2021277.80277.20269.80275.10275.1034,377
05 Oct 2021275.50279.00272.80278.50278.50433,591
04 Oct 2021282.70282.40276.00281.40281.40483,031
01 Oct 2021269.80283.80268.20280.00280.0029,514
30 Sept 2021275.30282.80273.60278.50278.5051,082
29 Sept 2021275.70283.60273.00278.50278.5040,925
28 Sept 2021292.80292.80273.80278.10278.1089,770
27 Sept 2021301.60303.80293.00292.80292.8047,424
24 Sept 2021311.10310.20299.40305.60305.6040,755
23 Sept 2021302.30311.60304.60306.10306.1022,095
22 Sept 2021304.60307.40299.60306.70306.7066,516
21 Sept 2021298.90304.40294.60299.70299.7057,011
20 Sept 2021316.40316.80298.60304.20304.2097,077
17 Sept 2021321.00325.60320.60322.50322.50100,323
16 Sept 2021318.50320.60316.80317.20317.2031,092
15 Sept 2021320.40321.40316.00320.40320.4013,478
14 Sept 2021320.20321.00317.40319.30319.3028,658
13 Sept 2021315.40318.80315.00318.61318.6116,751
10 Sept 2021318.10319.00315.20317.80317.8011,346
09 Sept 2021316.40319.40316.00316.20316.2035,703
08 Sept 2021327.30323.80316.60326.30326.3030,313
07 Sept 2021331.30335.80328.20332.00332.0069,083
06 Sept 2021325.60332.00325.80327.50327.5073,383
03 Sept 2021328.20329.20324.00328.40328.4040,697
02 Sept 2021326.10330.20325.80326.70326.7042,340
01 Sept 2021324.40327.40323.00322.90322.9019,378
31 Aug 2021326.70325.40319.60326.70326.7046,476
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...