UK markets closed

Addtech AB (publ.) (0QI7.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
245.600.00 (0.00%)
At close: 06:28PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024245.20246.60243.87245.60245.604,963
27 Mar 2024245.60247.60243.40245.60245.6014,360
26 Mar 2024252.00250.40246.00248.00248.0016,114
25 Mar 2024247.50251.80246.60252.00252.0034,739
22 Mar 2024245.40248.20245.80244.20244.2015,788
21 Mar 2024244.40247.40243.60244.40244.4014,228
20 Mar 2024234.50244.20231.00242.90242.9027,714
19 Mar 2024235.30239.40233.40239.30239.307,943
18 Mar 2024235.70238.80235.80235.70235.7020,059
15 Mar 2024230.30237.20234.40236.40236.4034,891
14 Mar 2024234.50236.00233.40234.50234.5023,241
13 Mar 2024233.00236.40231.60233.20233.2037,297
12 Mar 2024228.80234.00226.60233.20233.20147,474
11 Mar 2024230.70230.20227.60229.60229.6043,958
08 Mar 2024229.20234.03229.20233.60233.60127,733
07 Mar 2024225.00228.80222.00225.00225.0026,424
06 Mar 2024224.40226.61224.60224.40224.4013,313
05 Mar 2024230.70230.40224.00226.10226.1012,661
04 Mar 2024232.80231.80229.80232.40232.4012,600
01 Mar 2024230.30232.20229.40230.70230.706,201
29 Feb 2024230.30231.40228.40232.20232.2016,804
28 Feb 2024230.30231.00229.00230.30230.3015,827
27 Feb 2024232.00232.00229.20232.00232.0010,150
26 Feb 2024234.10236.60231.44234.10234.1012,187
23 Feb 2024236.00236.40234.00236.20236.208,907
22 Feb 2024237.80239.60234.06234.50234.506,152
21 Feb 2024232.80234.60231.60232.80232.8012,256
20 Feb 2024235.50237.00232.00231.70231.709,559
19 Feb 2024236.20236.91234.60236.20236.2014,421
16 Feb 2024236.40237.20235.00235.30235.3022,461
15 Feb 2024236.40237.20233.60235.70235.7020,330
14 Feb 2024239.30237.40234.20235.10235.1026,306
13 Feb 2024239.50240.00232.00233.60233.6051,198
12 Feb 2024242.90246.40240.00242.90242.9035,254
09 Feb 2024242.30244.20242.00242.50242.5054,039
08 Feb 2024243.10243.80234.80242.90242.9064,531
07 Feb 2024228.00249.60234.00246.30246.3055,040
06 Feb 2024224.40225.61220.80224.40224.4016,737
05 Feb 2024225.20227.60221.00223.10223.1079,563
02 Feb 2024230.10230.20226.00230.10230.10120,018
01 Feb 2024215.50228.58216.00228.40228.4038,345
31 Jan 2024212.20216.43212.06212.20212.2032,922
30 Jan 2024213.60215.00212.80213.60213.6023,306
29 Jan 2024211.30212.01208.60211.30211.30149,744
26 Jan 2024210.50211.80208.00210.50210.5017,496
25 Jan 2024206.70211.60206.20210.90210.9055,151
24 Jan 2024207.05208.80206.20206.35206.357,310
23 Jan 2024207.30208.20205.59206.35206.3510,806
22 Jan 2024205.95207.33204.20204.25204.2513,426
19 Jan 2024208.65208.40205.80208.20208.20306,247
18 Jan 2024204.65209.20204.40206.50206.50104,196
17 Jan 2024202.10205.00200.60203.65203.65106,875
16 Jan 2024209.40211.40208.59209.20209.2018,619
15 Jan 2024213.20215.80210.56210.50210.5044,744
12 Jan 2024214.70217.40214.00214.70214.7024,946
11 Jan 2024212.60215.60211.20214.90214.9021,952
10 Jan 2024213.80214.00211.40214.10214.1025,248
09 Jan 2024214.70215.00211.82213.20213.2042,185
08 Jan 2024211.70213.60209.00211.70211.7019,832
05 Jan 2024213.20212.80208.79213.00213.0025,877
04 Jan 2024213.00213.20210.60213.00213.0030,251
03 Jan 2024218.10215.00211.00212.20212.2013,981
02 Jan 2024221.20223.20215.99217.80217.8015,615
29 Dec 2023222.70224.80220.60222.90222.908,167
28 Dec 2023222.30223.40220.40222.30222.3046,886
27 Dec 2023221.60223.00221.80222.50222.505,406
22 Dec 2023220.40221.20217.00219.50219.5025,096
21 Dec 2023222.70223.00217.60217.80217.8017,831
20 Dec 2023226.70225.80223.00222.50222.5054,885
19 Dec 2023225.20228.40225.60225.20225.2012,799
18 Dec 2023225.60227.40224.20225.60225.60182,997
15 Dec 2023224.60229.80225.00228.80228.8094,544
14 Dec 2023214.50224.80214.80223.50223.5034,932
13 Dec 2023211.70214.40212.16212.20212.2025,213
12 Dec 2023213.20213.60209.40212.80212.8017,544
11 Dec 2023209.55213.40209.20213.60213.6018,465
08 Dec 2023208.25211.40208.00208.20208.2028,475
07 Dec 2023207.25208.60205.80207.25207.2516,556
06 Dec 2023202.10208.20201.60206.10206.1035,272
05 Dec 2023192.40202.00193.10192.40192.4023,973
04 Dec 2023196.25196.40193.80196.25196.2519,740
01 Dec 2023195.45196.60194.20195.45195.4556,697
30 Nov 2023196.85198.20194.40196.85196.8544,752
29 Nov 2023197.55202.00196.00197.60197.6034,763
28 Nov 2023199.85201.00196.90199.85199.85255,076
27 Nov 2023201.20205.00199.40202.35202.3551,398
24 Nov 2023196.85202.80196.20202.35202.3591,512
23 Nov 2023196.80197.40195.09196.80196.8026,525
22 Nov 2023195.70199.20196.30196.80196.80129,908
21 Nov 2023194.35197.90195.80195.50195.5033,388
20 Nov 2023190.50195.20190.60194.10194.1043,144
17 Nov 2023188.60193.10188.30192.20192.2099,957
16 Nov 2023187.75188.80186.70187.45187.45155,409
15 Nov 2023183.45191.30183.20190.75190.75148,192
14 Nov 2023170.00183.20168.70180.10180.10101,793
13 Nov 2023169.55169.60168.50170.50170.5018,189
10 Nov 2023172.40172.60169.00169.05169.0564,844
09 Nov 2023171.05174.50170.30171.45171.4568,495
08 Nov 2023171.75173.30169.70171.75171.7527,481
07 Nov 2023167.85173.40168.67170.80170.8038,439
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...