UK markets closed

AB Sagax (publ) (0QDX.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
197.25-5.25 (-2.59%)
At close: 05:47PM BST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022203.70205.00195.85197.25197.2553,986
27 Jun 2022203.27205.20200.80202.50202.50126,573
24 Jun 2022195.75195.75195.75195.75195.75-
23 Jun 2022197.15199.40189.57195.75195.7564,564
22 Jun 2022200.32198.95187.85196.13196.13139,129
21 Jun 2022206.43207.70197.65198.60198.6085,467
20 Jun 2022195.65209.40194.93205.85205.85113,814
17 Jun 2022198.10202.10192.00195.82195.82218,370
16 Jun 2022210.50202.80188.35189.20189.20178,717
15 Jun 2022205.38210.00205.20206.43206.4341,553
14 Jun 2022224.30213.20203.20204.43204.43178,119
13 Jun 2022233.15227.40216.20218.60218.60139,138
10 Jun 2022238.60240.00229.70230.00230.00136,832
09 Jun 2022244.60247.90238.10238.40238.40123,622
08 Jun 2022247.25251.00246.80246.50246.5071,605
07 Jun 2022247.55254.20241.29248.70248.7052,802
06 Jun 2022255.45255.45255.45255.45255.45-
01 Jun 2022267.85268.80247.97255.45255.45156,356
31 May 2022274.80273.70262.60263.65263.65628,812
30 May 2022279.25281.52272.20280.60280.60148,800
27 May 2022261.65279.60259.80279.55279.55298,700
26 May 2022270.90270.90270.90270.90270.90-
25 May 2022271.55273.10261.30270.90270.90110,387
24 May 2022265.05274.00267.00270.90270.90133,643
23 May 2022274.80274.50263.62263.35263.35269,374
20 May 2022267.85273.70262.00273.05273.05129,174
19 May 2022251.65266.40251.20262.70262.70878,417
18 May 2022250.20259.30248.00252.40252.40252,518
17 May 2022252.40254.49247.40247.55247.55100,538
16 May 2022245.55250.10238.40250.10250.10536,974
13 May 2022236.10245.50237.60239.15239.15362,611
12 May 2022216.10232.50217.40226.50226.50410,195
12 May 20222.15 Dividend
11 May 2022204.80223.69208.50220.30218.1576,926
10 May 2022204.02210.40204.60210.50208.4584,949
09 May 2022218.10219.30203.38208.88206.84132,676
06 May 2022228.90231.10219.10220.00217.85114,206
05 May 2022236.00241.80230.80238.40236.0755,833
04 May 2022239.35240.60226.90232.00229.74122,489
03 May 2022246.00248.70236.80237.35235.0339,868
29 Apr 2022254.10262.70252.70262.00259.4477,254
28 Apr 2022249.45258.80252.40258.30255.78109,114
27 Apr 2022243.55248.30242.30243.15240.78394,886
26 Apr 2022248.50250.50241.52247.55245.1338,482
25 Apr 2022249.05250.70240.70250.20247.7667,477
22 Apr 2022255.35259.80252.00255.65253.1571,410
21 Apr 2022251.25260.66254.90259.75257.2193,982
20 Apr 2022249.05252.60244.40246.10243.70121,690
19 Apr 2022268.00268.20246.28249.35246.9286,459
14 Apr 2022265.65266.70260.30266.70264.1024,084
13 Apr 2022263.35267.30260.00266.70264.1079,124
12 Apr 2022256.80265.70257.00265.45262.8695,438
11 Apr 2022266.50268.90259.60264.60262.0251,903
08 Apr 2022274.80273.00264.60273.05270.3960,307
07 Apr 2022268.70274.90266.20268.30265.6882,567
06 Apr 2022286.30287.40268.00271.25268.60157,145
05 Apr 2022293.25297.60284.10291.45288.6188,227
04 Apr 2022289.05293.10283.40284.50281.7275,686
01 Apr 2022280.00287.94276.40279.35276.6259,216
31 Mar 2022283.30287.03278.80281.80279.05206,217
30 Mar 2022281.60283.00274.80278.70275.9854,281
29 Mar 2022269.80280.00271.00270.70268.0663,001
28 Mar 2022264.80267.20261.80264.60262.02602,853
25 Mar 2022260.40271.60261.00261.60259.0554,022
24 Mar 2022269.60270.00260.40268.00265.38191,436
23 Mar 2022284.00283.40267.40271.70269.05185,617
22 Mar 2022288.00287.20281.40284.40281.62124,057
21 Mar 2022286.70290.40283.80287.10284.30218,068
18 Mar 2022279.10287.44275.80280.40277.66186,889
17 Mar 2022274.10281.40274.40275.50272.81149,044
16 Mar 2022263.30273.20261.60266.10263.5091,445
15 Mar 2022262.30262.20255.44262.50259.94103,245
14 Mar 2022259.30272.80259.60272.20269.5454,953
11 Mar 2022249.00260.80247.20253.00250.53636,299
10 Mar 2022266.30261.66250.00251.30248.8589,281
09 Mar 2022237.40252.60237.40246.90244.49180,921
08 Mar 2022236.60246.00232.80240.00237.66107,509
07 Mar 2022236.00248.60234.20246.30243.90113,565
04 Mar 2022256.60260.60246.60250.70248.2570,353
03 Mar 2022260.60269.60257.80262.50259.94109,650
02 Mar 2022254.30264.80252.80256.40253.9078,803
01 Mar 2022258.50264.00252.80265.40262.81121,581
28 Feb 2022249.00260.60251.14252.60250.13125,103
25 Feb 2022248.60258.28246.40255.30252.8178,344
24 Feb 2022230.70248.40231.00246.50244.09176,668
23 Feb 2022256.20258.60248.80253.80251.32370,309
22 Feb 2022233.00254.80233.00249.80247.36274,693
21 Feb 2022249.60254.60236.80244.00241.6284,519
18 Feb 2022260.00262.20253.20260.80258.25195,908
17 Feb 2022272.00275.40262.40262.30259.7480,892
16 Feb 2022264.60273.00266.00266.10263.5053,645
15 Feb 2022252.20268.20253.00260.60258.06116,364
14 Feb 2022252.00257.00243.60250.70248.25367,536
11 Feb 2022258.90264.80253.00258.90256.37263,124
10 Feb 2022262.90266.60254.11264.80262.22117,278
09 Feb 2022255.50264.60253.60262.10259.5483,739
08 Feb 2022257.40262.00249.00248.60246.17125,865
07 Feb 2022264.80263.80256.99261.60259.0569,658
04 Feb 2022276.80274.40260.80263.30260.7366,528
03 Feb 2022280.60281.60270.80277.60274.89128,061
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...