UK markets open in 4 hours 51 minutes
NIKKEI 225
38,158.27 -115.78 (-0.30%) HANG SENG
17,859.91 +96.88 (+0.55%) CRUDE OIL
79.24 +0.24 (+0.30%) GOLD FUTURES
2,333.60 +22.60 (+0.98%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,717.95 -2,056.57 (-4.30%)
Tobii AB (publ) (0R6W.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 04:24PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 30 Apr 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 29 Apr 2024 | 3.9680 | 4.0300 | 3.8440 | 4.0700 | 4.0700 | 14,454 |
| 26 Apr 2024 | 3.6440 | 3.8642 | 3.6100 | 3.9100 | 3.9100 | 3,019 |
| 25 Apr 2024 | 3.8570 | 3.8600 | 3.5860 | 3.5740 | 3.5740 | 76,152 |
| 24 Apr 2024 | 3.8940 | 3.9000 | 3.7540 | 3.8920 | 3.8920 | 6,530 |
| 23 Apr 2024 | 3.8110 | 3.8980 | 3.8980 | 3.8560 | 3.8560 | 21,740 |
| 22 Apr 2024 | 3.6680 | 3.7834 | 3.7320 | 3.7580 | 3.7580 | 230,477 |
| 19 Apr 2024 | 3.5910 | 3.7002 | 3.5380 | 3.6710 | 3.6710 | 31,214 |
| 18 Apr 2024 | 3.9280 | 3.6725 | 3.6160 | 3.6190 | 3.6190 | 23,232 |
| 17 Apr 2024 | 3.8250 | 4.0100 | 3.7980 | 3.8580 | 3.8580 | 127,302 |
| 16 Apr 2024 | 3.6590 | 3.8542 | 3.6400 | 3.8590 | 3.8590 | 529,540 |
| 15 Apr 2024 | 3.6450 | 3.7018 | 3.5299 | 3.6670 | 3.6670 | 6,840 |
| 12 Apr 2024 | 3.6150 | 3.7220 | 3.6100 | 3.6230 | 3.6230 | 17,057 |
| 11 Apr 2024 | 3.6740 | 3.6860 | 3.4920 | 3.5850 | 3.5850 | 70,919 |
| 10 Apr 2024 | 3.8690 | 3.7600 | 3.6440 | 3.6560 | 3.6560 | 1,594 |
| 09 Apr 2024 | 3.8310 | 4.1640 | 3.8200 | 3.8300 | 3.8300 | 29,442 |
| 08 Apr 2024 | 3.4200 | 3.7921 | 3.6960 | 3.8070 | 3.8070 | 19,133 |
| 05 Apr 2024 | 3.4750 | 3.3496 | 3.3302 | 3.3240 | 3.3240 | 40,799 |
| 04 Apr 2024 | 3.4170 | 3.6780 | 3.3700 | 3.5700 | 3.5700 | 228,920 |
| 03 Apr 2024 | 3.0170 | 3.2742 | 3.2742 | 3.2770 | 3.2770 | 1,023 |
| 02 Apr 2024 | 3.0520 | 3.2440 | 3.0080 | 3.0250 | 3.0250 | 27,705 |
| 28 Mar 2024 | 3.2380 | 3.1180 | 3.1000 | 3.1650 | 3.1650 | 976 |
| 27 Mar 2024 | 2.9670 | 3.2060 | 2.9960 | 3.1650 | 3.1650 | 119,773 |
| 26 Mar 2024 | 2.8690 | 2.9021 | 2.8863 | 2.9250 | 2.9250 | 142,200 |
| 25 Mar 2024 | 2.9510 | 3.0340 | 2.8480 | 2.8880 | 2.8880 | 115,287 |
| 22 Mar 2024 | 2.7250 | 2.9622 | 2.7320 | 2.8960 | 2.8960 | 205,888 |
| 21 Mar 2024 | 2.6490 | 2.8120 | 2.6220 | 2.7260 | 2.7260 | 272,262 |
| 20 Mar 2024 | 2.6420 | 2.6440 | 2.5841 | 2.6420 | 2.6420 | 44,510 |
| 19 Mar 2024 | 2.6080 | 2.7400 | 2.6060 | 2.6320 | 2.6320 | 335,942 |
| 18 Mar 2024 | 2.9440 | 2.9280 | 2.6180 | 2.6490 | 2.6490 | 57,360 |
| 15 Mar 2024 | 3.0680 | 3.0480 | 2.8800 | 3.0400 | 3.0400 | 18,396 |
| 14 Mar 2024 | 3.3600 | 3.3680 | 3.0500 | 3.0230 | 3.0230 | 15,573 |
| 13 Mar 2024 | 3.4610 | 3.4560 | 3.2760 | 3.3720 | 3.3720 | 30,513 |
| 12 Mar 2024 | 3.4617 | 3.5061 | 3.4465 | 3.4559 | 3.4559 | 174,429 |
| 11 Mar 2024 | 3.7257 | 3.7087 | 3.4453 | 3.4863 | 3.4863 | 27,311 |
| 08 Mar 2024 | 3.6526 | 3.6872 | 3.5667 | 3.6681 | 3.6681 | 14,762 |
| 07 Mar 2024 | 3.3770 | 3.5870 | 3.1872 | 3.5852 | 3.5852 | 14,710 |
| 06 Mar 2024 | 3.4726 | 3.4755 | 3.3847 | 3.4248 | 3.4248 | 17,513 |
| 05 Mar 2024 | 3.3733 | 3.3320 | 3.3320 | 3.3922 | 3.3922 | 4,417 |
| 04 Mar 2024 | 4.8560 | 4.9180 | 4.6643 | 4.7310 | 4.7310 | 23,443 |
| 01 Mar 2024 | 4.5130 | 4.8000 | 4.7400 | 4.8120 | 4.8120 | 14,892 |
| 29 Feb 2024 | 4.2770 | 4.4520 | 4.4312 | 4.4690 | 4.4690 | 4,488 |
| 28 Feb 2024 | 4.3820 | 4.2240 | 4.2240 | 4.2470 | 4.2470 | 3,263 |
| 27 Feb 2024 | 4.2920 | 4.3343 | 4.2040 | 4.3100 | 4.3100 | 5,725 |
| 26 Feb 2024 | 4.5050 | 4.4220 | 4.2380 | 4.3290 | 4.3290 | 8,785 |
| 23 Feb 2024 | 4.5560 | 4.7000 | 4.4780 | 4.4600 | 4.4600 | 30,017 |
| 22 Feb 2024 | 4.7230 | 4.7280 | 4.4740 | 4.4710 | 4.4710 | 6,202 |
| 21 Feb 2024 | 4.6410 | 4.5940 | 4.5723 | 4.5300 | 4.5300 | 2,158 |
| 20 Feb 2024 | 4.8080 | 4.6823 | 4.6823 | 4.6850 | 4.6850 | 354 |
| 19 Feb 2024 | 4.7660 | 4.8243 | 4.5780 | 4.8150 | 4.8150 | 87,247 |
| 16 Feb 2024 | 4.7110 | 4.7740 | 4.6977 | 4.7850 | 4.7850 | 22,467 |
| 15 Feb 2024 | 4.9900 | 4.7940 | 4.7260 | 4.6590 | 4.6590 | 6,007 |
| 14 Feb 2024 | 4.7370 | 4.9860 | 4.7400 | 4.9670 | 4.9670 | 25,930 |
| 13 Feb 2024 | 4.6520 | 4.7260 | 4.6837 | 4.7230 | 4.7230 | 907 |
| 12 Feb 2024 | 4.6470 | 4.6738 | 4.6320 | 4.6690 | 4.6690 | 12,548 |
| 09 Feb 2024 | 4.6320 | 4.6540 | 4.5240 | 4.5740 | 4.5740 | 18,760 |
| 08 Feb 2024 | 4.3500 | 4.5560 | 4.3940 | 4.5500 | 4.5500 | 28,130 |
| 07 Feb 2024 | 4.6050 | 4.7360 | 4.2260 | 4.3350 | 4.3350 | 50,948 |
| 06 Feb 2024 | 4.4040 | 4.5500 | 4.3600 | 4.4040 | 4.4040 | 7,546 |
| 05 Feb 2024 | 4.3010 | 4.4360 | 4.3060 | 4.3980 | 4.3980 | 25,882 |
| 02 Feb 2024 | 4.5520 | 4.6920 | 4.2740 | 4.3270 | 4.3270 | 43,729 |
| 01 Feb 2024 | 5.0965 | 5.1350 | 4.4020 | 4.4220 | 4.4220 | 209,347 |
| 31 Jan 2024 | 4.8030 | 4.9080 | 4.7586 | 5.0095 | 5.0095 | 53,745 |
| 30 Jan 2024 | 4.8845 | 4.8920 | 4.7580 | 4.7720 | 4.7720 | 11,707 |
| 29 Jan 2024 | 4.6070 | 4.8503 | 4.5500 | 4.8320 | 4.8320 | 22,675 |
| 26 Jan 2024 | 4.7480 | 4.7140 | 4.6060 | 4.6290 | 4.6290 | 37,154 |
| 25 Jan 2024 | 4.9175 | 4.8420 | 4.7863 | 4.7940 | 4.7940 | 2,895 |
| 24 Jan 2024 | 4.7760 | 4.8880 | 4.7300 | 4.8805 | 4.8805 | 25,997 |
| 23 Jan 2024 | 5.0715 | 5.0300 | 4.9800 | 4.9505 | 4.9505 | 17,009 |
| 22 Jan 2024 | 4.9120 | 5.0700 | 5.0300 | 4.9915 | 4.9915 | 19,572 |
| 19 Jan 2024 | 5.1510 | 5.0200 | 4.8260 | 4.9220 | 4.9220 | 63,142 |
| 18 Jan 2024 | 5.0745 | 5.1200 | 5.0000 | 5.0745 | 5.0745 | 9,635 |
| 17 Jan 2024 | 5.1530 | 5.1400 | 5.0350 | 5.1575 | 5.1575 | 21,101 |
| 16 Jan 2024 | 5.2650 | 5.2900 | 5.1350 | 5.1410 | 5.1410 | 52,001 |
| 15 Jan 2024 | 5.3250 | 5.4550 | 5.2100 | 5.2775 | 5.2775 | 22,039 |
| 12 Jan 2024 | 5.4475 | 5.6006 | 5.4000 | 5.4800 | 5.4800 | 55,428 |
| 11 Jan 2024 | 5.9550 | 6.0000 | 5.4646 | 5.5375 | 5.5375 | 68,445 |
| 10 Jan 2024 | 5.7525 | 6.0550 | 5.7100 | 5.8975 | 5.8975 | 84,422 |
| 09 Jan 2024 | 5.6800 | 5.7250 | 5.5000 | 5.6500 | 5.6500 | 77,467 |
| 08 Jan 2024 | 5.7900 | 5.8000 | 5.5400 | 5.5900 | 5.5900 | 34,082 |
| 05 Jan 2024 | 6.0450 | 5.9750 | 5.8000 | 5.9050 | 5.9050 | 6,442 |
| 04 Jan 2024 | 5.9050 | 5.9900 | 5.8400 | 5.9050 | 5.9050 | 37,729 |
| 03 Jan 2024 | 5.9900 | 6.0000 | 5.6500 | 5.8350 | 5.8350 | 47,526 |
| 02 Jan 2024 | 5.9275 | 6.0165 | 5.8900 | 6.0650 | 6.0650 | 32,434 |
| 29 Dec 2023 | 6.0000 | 6.0500 | 5.8600 | 5.9300 | 5.9300 | 21,226 |
| 28 Dec 2023 | 6.1825 | 6.1200 | 5.9450 | 5.9600 | 5.9600 | 29,500 |
| 27 Dec 2023 | 6.3350 | 6.4750 | 6.1350 | 6.2200 | 6.2200 | 144,324 |
| 22 Dec 2023 | 6.3725 | 6.2900 | 6.1000 | 6.1450 | 6.1450 | 25,954 |
| 21 Dec 2023 | 6.4675 | 6.6100 | 6.2000 | 6.4050 | 6.4050 | 62,964 |
| 20 Dec 2023 | 5.7975 | 6.7150 | 5.8100 | 6.6475 | 6.6475 | 39,025 |
| 19 Dec 2023 | 5.0815 | 5.6100 | 5.0900 | 5.5400 | 5.5400 | 132,757 |
| 18 Dec 2023 | 4.9835 | 5.2100 | 4.9200 | 5.0100 | 5.0100 | 51,043 |
| 15 Dec 2023 | 5.0915 | 5.3000 | 4.9340 | 5.0075 | 5.0075 | 140,064 |
| 14 Dec 2023 | 5.7150 | 5.7700 | 4.9500 | 4.9880 | 4.9880 | 121,436 |
| 13 Dec 2023 | 7.6350 | 6.7000 | 5.5400 | 5.5100 | 5.5100 | 313,304 |
| 12 Dec 2023 | 7.8525 | 7.8050 | 7.3900 | 7.6425 | 7.6425 | 41,072 |
| 11 Dec 2023 | 7.4325 | 7.8600 | 7.2800 | 7.7825 | 7.7825 | 84,743 |
| 08 Dec 2023 | 7.0350 | 7.3655 | 6.9900 | 7.2475 | 7.2475 | 19,659 |
| 07 Dec 2023 | 7.0250 | 7.0600 | 6.8700 | 7.0700 | 7.0700 | 29,264 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.