UK markets close in 6 hours 15 minutes

Svenska Handelsbanken AB (publ) (0R7R.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
98.44+0.13 (+0.13%)
As of 09:57AM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202498.3498.8098.1298.4498.4411,072
10 May 202496.1798.7496.1098.3198.31603,159
09 May 202497.9197.9197.9197.9197.91-
08 May 202497.7298.0495.6497.9197.91355,973
07 May 202497.9197.9897.0697.9197.91105,776
03 May 202496.1897.2495.0696.1396.13375,998
02 May 202496.3996.3495.8796.4196.412,898,978
01 May 202495.9495.9495.9495.9495.94-
30 Apr 202496.0496.6895.2295.9495.94590,592
29 Apr 202496.9997.4695.5495.9495.94466,628
26 Apr 202496.7799.9495.6096.7996.79991,883
25 Apr 202499.86100.6595.9696.7896.788,714,484
24 Apr 2024103.82104.0199.4499.9399.933,072,547
23 Apr 2024110.88113.35110.50113.13113.131,395,752
22 Apr 2024109.65111.00109.20110.82110.82925,290
19 Apr 2024108.70109.30107.90108.70108.70914,145
18 Apr 2024108.53109.47107.30108.53108.53826,683
17 Apr 2024107.70109.45107.65108.82108.82735,746
16 Apr 2024108.97109.00106.95107.75107.75518,863
15 Apr 2024109.15110.70108.65110.38110.381,982,219
12 Apr 2024108.25110.00107.85109.35109.35612,830
11 Apr 2024109.38109.50107.15107.07107.073,027,212
10 Apr 2024110.45111.00108.85109.25109.251,369,258
09 Apr 2024110.47111.30110.06110.50110.50932,463
08 Apr 2024108.60110.75108.05109.72109.725,507,881
05 Apr 2024107.43108.85106.30108.63108.63580,027
04 Apr 2024108.18108.30107.40108.00108.00574,691
03 Apr 2024108.05108.70107.70108.15108.1515,225,752
02 Apr 2024108.05108.85107.40108.15108.1513,376,308
28 Mar 2024108.85109.25107.70109.20109.202,242,758
27 Mar 2024112.65113.60108.48109.20109.202,965,062
26 Mar 2024109.07112.57108.25112.53112.5314,323,635
25 Mar 2024108.97109.75108.30108.93108.931,207,268
22 Mar 2024110.18110.95109.00109.03109.0310,059,186
21 Mar 2024109.22110.80108.30109.13109.131,279,233
21 Mar 20246.5 Dividend
20 Mar 2024121.93122.55120.35121.93115.434,015,066
19 Mar 2024120.40122.00120.35121.78115.287,796,002
18 Mar 2024120.53120.90119.90120.40113.981,312,697
15 Mar 2024123.13123.55119.85120.43114.004,626,881
14 Mar 2024123.53124.35122.55123.53116.94798,103
13 Mar 2024123.72124.55121.70122.38115.8522,586,812
12 Mar 2024122.93123.81121.65122.93116.3728,440,809
11 Mar 2024122.72123.70120.75122.47115.956,609,885
08 Mar 2024122.40123.75122.35123.63117.03470,783
07 Mar 2024122.38122.80121.55122.07115.572,072,367
06 Mar 2024123.15123.35122.20123.15116.585,614,085
05 Mar 2024124.03124.15122.75123.97117.3710,916,058
04 Mar 2024125.00125.85124.80125.07118.41832,298
01 Mar 2024124.45125.35124.35124.45117.82501,740
29 Feb 2024123.80124.05122.30123.75117.151,227,913
28 Feb 2024121.95123.90121.90123.20116.63591,002
27 Feb 2024121.95122.15121.50121.95115.452,377,254
26 Feb 2024121.30122.10121.30121.32114.86417,104
23 Feb 2024121.75122.00119.70121.63115.14915,853
22 Feb 2024124.15124.75121.80122.75116.21576,944
21 Feb 2024124.35124.40123.45124.35117.72443,614
20 Feb 2024123.35124.36122.75123.35116.775,613,572
19 Feb 2024122.82124.45122.00124.07117.46536,776
16 Feb 2024122.72123.35121.35121.82115.335,736,549
15 Feb 2024121.38122.45120.44122.28115.761,212,354
14 Feb 2024122.38122.70121.30122.15115.642,744,029
13 Feb 2024121.05123.20120.90122.25115.732,187,656
12 Feb 2024119.82120.76119.35119.80113.419,074,062
09 Feb 2024117.70120.70117.35120.18113.7717,441,348
08 Feb 2024120.30121.40118.85119.07112.731,438,094
07 Feb 2024117.53121.55117.35119.32112.962,176,262
06 Feb 2024112.38113.75111.30113.78107.71935,484
05 Feb 2024112.50112.95111.15111.35105.41858,227
02 Feb 2024112.55113.30111.75112.55106.55834,615
01 Feb 2024111.30113.45111.15111.32105.391,547,808
31 Jan 2024113.97114.10111.20112.97106.951,776,902
30 Jan 2024113.43114.20113.15113.43107.381,332,162
29 Jan 2024114.65114.80113.25113.38107.331,333,283
26 Jan 2024115.57115.62113.20114.30108.2110,772,075
25 Jan 2024110.53115.61110.25114.78108.661,097,366
24 Jan 2024110.75111.25109.35110.65104.751,356,672
23 Jan 2024110.35110.35109.20110.35104.471,268,127
22 Jan 2024108.53110.70108.60109.70103.851,761,321
19 Jan 2024108.43108.70107.25108.43102.641,413,676
18 Jan 2024107.85109.15106.90108.97103.171,414,796
17 Jan 2024106.45107.75105.60107.50101.772,519,317
16 Jan 2024109.97110.00106.75107.68101.93813,607
15 Jan 2024111.15111.55110.15111.20105.27590,729
12 Jan 2024110.13111.33110.00111.30105.37761,928
11 Jan 2024109.82110.65109.10109.82103.97727,841
10 Jan 2024109.22109.85108.80109.13103.311,102,000
09 Jan 2024109.35110.25108.85109.35103.521,732,666
08 Jan 2024111.10111.60110.30111.10105.18810,265
05 Jan 2024110.47111.00110.35110.57104.68590,915
04 Jan 2024108.35111.05108.25110.57104.68579,083
03 Jan 2024110.30110.40108.15108.20102.431,483,374
02 Jan 2024109.68111.30109.75109.70103.85702,461
29 Dec 2023109.28109.65108.35109.28103.45354,689
28 Dec 2023109.43109.65108.75109.43103.59684,819
27 Dec 2023108.25109.55108.10109.32103.501,280,404
22 Dec 2023107.47108.45107.45107.60101.86492,930
21 Dec 2023107.78107.90106.90107.78102.03594,190
20 Dec 2023108.25109.20106.90107.28101.561,931,598
19 Dec 2023108.40108.70107.60108.43102.641,665,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...