UK markets closed

AB Sagax (publ) (0QDX.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
181.35-0.80 (-0.44%)
At close: 05:41PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022182.35184.10177.55181.35181.35271,635
22 Sept 2022187.10190.00181.55182.15182.1544,915
21 Sept 2022192.40194.30190.85192.30192.3090,581
20 Sept 2022206.80207.60189.57192.50192.50154,173
16 Sept 2022214.60215.90209.70213.05213.0555,936
15 Sept 2022223.55222.70215.20221.75221.7522,456
14 Sept 2022223.65230.90221.80223.15223.1510,426
13 Sept 2022241.75241.60228.78235.05235.0527,001
12 Sept 2022233.80242.60233.77238.70238.7062,556
09 Sept 2022230.20232.00227.50229.25229.253,181
08 Sept 2022227.45230.50223.90228.00228.0018,403
07 Sept 2022233.35230.70225.30227.65227.657,333
06 Sept 2022223.25228.20222.80226.00226.0037,751
05 Sept 2022219.85226.70220.70223.75223.752,698
02 Sept 2022225.55229.20220.90224.20224.2015,221
01 Sept 2022234.30228.60220.20221.15221.1531,661
31 Aug 2022235.05233.80227.60230.30230.3047,655
30 Aug 2022226.80233.80225.30226.20226.202,916
26 Aug 2022239.45237.50229.80231.85231.8511,421
25 Aug 2022239.55240.50232.30239.15239.1513,915
24 Aug 2022231.85238.90229.90231.65231.65646
23 Aug 2022241.25241.90232.80237.35237.359,843
22 Aug 2022240.70240.80237.00239.55239.557,282
19 Aug 2022248.80250.10240.90248.60248.60140,208
18 Aug 2022247.15253.50246.60246.90246.903,572
17 Aug 2022256.80255.90246.80246.70246.702,291
16 Aug 2022259.85261.10251.50260.10260.1015,049
15 Aug 2022258.90267.10257.96260.50260.504,704
12 Aug 2022261.35265.00259.50261.75261.7530,307
11 Aug 2022256.60264.00257.60259.45259.45133,328
10 Aug 2022244.50259.80239.50259.25259.2544,126
09 Aug 2022249.25254.00242.00249.85249.8529,285
08 Aug 2022246.20253.70246.50245.65245.6547,629
05 Aug 2022256.10258.60242.60245.85245.85165,087
04 Aug 2022258.60258.50250.30257.15257.1552,127
03 Aug 2022253.25260.30256.00253.85253.8529,951
02 Aug 2022257.45258.50252.40256.30256.3057,084
01 Aug 2022258.50260.40254.40255.15255.1537,210
29 Jul 2022253.45261.20252.69253.75253.7554,405
28 Jul 2022239.15252.20239.40245.65245.6566,145
27 Jul 2022244.50246.70236.96241.65241.65126,761
26 Jul 2022253.75255.50241.19242.90242.90177,227
25 Jul 2022254.60255.90251.30254.50254.5054,884
22 Jul 2022244.20255.20242.10250.00250.0058,054
21 Jul 2022242.70243.12235.50241.05241.0565,815
20 Jul 2022239.25240.60238.40235.55235.5563,118
19 Jul 2022220.80237.20229.98231.25231.2576,228
18 Jul 2022227.05230.70220.00224.60224.60156,750
15 Jul 2022209.82223.70206.70220.70220.70131,900
14 Jul 2022214.50213.40204.30209.05209.0557,341
13 Jul 2022214.20223.00213.00217.75217.75265,942
12 Jul 2022207.75219.80202.40213.35213.35184,322
11 Jul 2022203.75211.60201.80207.65207.6597,354
08 Jul 2022208.20208.70203.40204.77204.7758,942
07 Jul 2022198.88209.40197.30205.45205.45227,049
06 Jul 2022192.20198.55188.40195.82195.82145,964
05 Jul 2022179.73189.85179.50188.15188.15504,835
04 Jul 2022193.55193.00179.50184.52184.5270,353
01 Jul 2022190.98195.20190.10190.10190.1073,857
30 Jun 2022190.30191.85186.66190.70190.7080,419
29 Jun 2022195.52195.55190.40192.57192.5742,795
28 Jun 2022203.52205.00195.85197.25197.2553,986
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...