UK markets open in 6 hours 3 minutes

Gränges AB (publ) (0R9X.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
86.95-2.68 (-2.98%)
At close: 05:55PM BST
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202289.8589.8586.7586.9586.9513,313
16 Aug 202289.7890.9089.4089.6389.6315,167
15 Aug 202292.4091.0589.0589.6889.688,707
12 Aug 202291.8292.6090.9091.5391.53154,816
11 Aug 202289.7891.6589.4090.7590.75130,792
10 Aug 202286.9089.9085.6589.7889.7815,979
09 Aug 202290.2589.4586.5586.7086.709,783
08 Aug 202291.1390.9088.7089.0389.0310,696
05 Aug 202291.4391.1587.6089.3889.3818,986
04 Aug 202291.2891.2589.8590.1090.107,191
03 Aug 202290.3591.6089.7589.6389.6310,497
02 Aug 202291.2291.1089.9590.8590.856,441
01 Aug 202294.3094.4591.8592.5092.503,639
29 Jul 202292.7594.1092.1593.2893.282,664
28 Jul 202291.2291.5090.4091.3891.387,299
27 Jul 202289.5391.9089.2590.2590.253,386
26 Jul 202293.5392.3590.1590.7590.755,872
25 Jul 202295.6395.9592.1692.6592.6510,997
22 Jul 202296.2097.6594.8096.1096.1014,699
21 Jul 202295.5395.7594.8595.5395.5321,073
20 Jul 202295.0796.3093.4795.0395.0319,835
19 Jul 202291.0393.6090.9093.0793.0710,204
18 Jul 202287.4392.6589.5092.0592.0516,934
15 Jul 202281.5386.3080.6585.8885.8813,315
14 Jul 202282.2581.5580.2080.8080.8010,938
13 Jul 202282.8583.1080.3581.2881.2830,263
12 Jul 202281.7882.7080.1082.0582.0513,531
11 Jul 202281.7882.8080.3581.0381.0315,581
08 Jul 202282.5083.0581.7582.8082.8028,719
07 Jul 202278.5081.5579.0080.8580.8529,052
06 Jul 202275.6378.5575.4078.3578.3520,540
05 Jul 202276.5077.0074.6076.5076.5020,578
04 Jul 202276.6077.2075.0076.4576.456,304
01 Jul 202275.0776.7575.3075.8275.8212,141
30 Jun 202278.6077.0075.1075.7875.788,977
29 Jun 202279.2880.0078.4579.4379.4323,701
28 Jun 202280.9582.9579.8580.1080.1022,907
27 Jun 202277.5380.4178.7080.3080.3020,612
24 Jun 202275.8875.8875.8875.8875.88-
23 Jun 202278.9078.8576.0575.8875.8812,182
22 Jun 202279.0779.9077.5079.0379.0314,352
21 Jun 202285.1385.8080.9581.1381.1322,084
20 Jun 202278.4587.3078.9585.6385.6326,901
17 Jun 202279.0381.2577.7077.4777.4723,847
16 Jun 202284.2081.2579.4079.3279.3212,734
15 Jun 202282.5584.2281.7584.5584.5518,606
14 Jun 202283.7283.9581.7083.0383.0328,138
13 Jun 202286.4084.3582.2582.2582.255,081
10 Jun 202292.9591.9086.7587.7887.7822,681
09 Jun 202295.6395.8092.5092.8092.8029,068
08 Jun 202297.0397.3094.4096.2096.2016,241
07 Jun 202295.1897.9095.6096.6596.6531,411
06 Jun 202290.4590.4590.4590.4590.45-
01 Jun 202288.0091.0089.0090.4590.4555,612
31 May 202286.9089.1085.8088.0088.0094,659
30 May 202284.6087.2585.2586.9086.9029,239
27 May 202282.6084.6583.1085.1385.1342,940
26 May 202281.2281.2281.2281.2281.22-
25 May 202282.8081.2580.1581.2281.226,424
24 May 202282.9083.5081.3081.2281.2218,682
23 May 202284.3584.4082.7083.3283.3212,550
20 May 202286.4085.3882.4582.7582.7530,830
19 May 202284.2085.5083.0085.5785.5722,787
18 May 202283.6886.7584.8586.7586.7538,404
17 May 202282.1084.5083.0083.5383.5322,724
16 May 202280.2581.7578.5580.9080.9022,250
13 May 202274.5080.0074.2078.8578.8526,543
12 May 202272.4574.6070.1574.1574.155,775
11 May 202271.2874.6571.6073.9373.9316,025
10 May 202271.6372.4070.5570.6570.651,028,161
09 May 202272.3071.4068.5570.0070.0047,688
06 May 202271.8872.6070.3572.4072.40508,173
05 May 202276.5575.5071.5071.6871.6810,416
05 May 20222.25 Dividend
04 May 202278.7577.1075.6575.8873.6310,883
03 May 202280.9581.0077.4577.3275.0334,539
29 Apr 202281.2281.4080.3580.8078.4013,297
28 Apr 202282.9082.1579.9079.2876.9211,421
27 Apr 202280.7583.1080.2082.2079.761,009,888
26 Apr 202283.8882.6080.3081.1378.7245,384
25 Apr 202284.5585.0081.3082.1079.67455,386
22 Apr 202291.4792.3084.6486.1583.60104,494
21 Apr 202289.3294.8588.3592.6589.9076,174
20 Apr 202285.5385.6583.7084.1581.6512,029
19 Apr 202287.3287.9084.1085.6383.0946,407
14 Apr 202288.2088.0085.7587.7285.1245,808
13 Apr 202287.5788.5086.5087.7285.1266,199
12 Apr 202283.4387.2584.6586.7084.1343,423
11 Apr 202285.9386.6585.0085.7283.1898,223
08 Apr 202286.4586.9585.2085.6883.1341,916
07 Apr 202282.6588.3083.2086.5083.9340,178
06 Apr 202288.9589.3086.0086.4583.893,609
05 Apr 202293.8293.2588.6589.2886.637,871
04 Apr 202292.7594.8092.6092.8090.0515,074
01 Apr 202292.1093.1090.7092.5589.819,874
31 Mar 202293.2293.7592.5093.2890.5115,920
30 Mar 202293.7295.2092.3593.7890.9919,507
29 Mar 202290.9093.3589.7292.4089.6628,146
28 Mar 202287.1388.4087.1787.7885.1716,944
25 Mar 202286.7588.6586.7586.9084.3219,479
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...