UK markets close in 16 minutes

Sinch AB (publ) (0RBI.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
23.51+1.33 (+5.97%)
As of 03:59PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202422.0223.6022.0223.5123.51238,104
19 Jun 202423.1523.0922.0222.1822.18221,429
18 Jun 202423.5223.9023.2523.5223.5281,681
17 Jun 202423.0423.5822.8623.5123.5195,776
14 Jun 202423.5623.9222.9123.1623.16288,565
13 Jun 202423.8624.3223.3623.8823.88293,495
12 Jun 202422.8423.9522.3723.9723.97130,770
11 Jun 202422.9323.8422.7222.9722.97181,323
10 Jun 202423.1623.3422.5823.2123.21135,326
07 Jun 202423.2223.6122.6823.1323.13131,822
06 Jun 202422.8122.8122.8122.8122.81-
05 Jun 202423.2523.1822.7622.8122.8154,904
04 Jun 202423.0823.2522.6323.1023.1085,305
03 Jun 202423.4423.6923.0823.4423.44222,137
31 May 202423.6623.9822.9623.1823.18365,132
30 May 202423.3224.2823.2924.2624.26447,934
29 May 202424.2324.3023.4023.7523.7577,476
28 May 202423.1524.4023.4724.0624.0686,195
24 May 202421.6421.7921.3921.6421.645,918,791
23 May 202422.2622.4221.7521.8121.8189,779
22 May 202422.0522.3421.8622.1722.17146,307
21 May 202423.5223.5521.8822.1122.11177,893
20 May 202423.5824.1823.3924.1424.14193,520
17 May 202423.6023.9723.3723.7523.75147,921
16 May 202422.8623.9322.9323.7723.77264,618
15 May 202422.7522.9522.4922.7522.75233,786
14 May 202421.9722.6921.4722.3622.36477,202
13 May 202421.5022.1321.3121.8621.86542,451
10 May 202422.2022.2521.5521.6521.65134,233
09 May 202421.2021.2021.2021.2021.20-
08 May 202421.4122.5221.2321.2021.20692,701
07 May 202422.8823.3421.1821.2021.20977,746
03 May 202426.0126.8825.7126.5126.5137,147
02 May 202425.5725.6825.6825.4425.441,603,838
01 May 202426.7226.7226.7226.7226.72-
30 Apr 202427.0627.1025.5226.7226.72347,343
29 Apr 202426.7227.1326.6226.7226.72135,353
26 Apr 202425.5626.4825.3926.5726.57194,131
25 Apr 202425.6226.0224.9125.1025.103,695,613
24 Apr 202426.0526.2025.6926.0526.052,655,993
23 Apr 202425.1625.9925.3225.6825.68233,542
22 Apr 202424.4225.4424.3025.0225.023,648,551
19 Apr 202424.2424.5124.0424.2424.24471,586
18 Apr 202424.7324.8824.3324.7524.75425,404
17 Apr 202425.7525.9224.6424.7524.75341,768
16 Apr 202425.2225.7924.7625.7425.74499,829
15 Apr 202426.6426.8025.7426.1126.11285,812
12 Apr 202427.3828.0626.3126.7726.77388,865
11 Apr 202425.5726.8325.5026.5826.582,185,412
10 Apr 202426.2528.0125.9626.2226.221,024,519
09 Apr 202425.4926.6125.1026.0026.00438,136
08 Apr 202425.1725.4924.4325.1725.175,873,810
05 Apr 202425.0625.4124.9425.1125.11174,866
04 Apr 202424.5825.9024.5225.5325.531,998,587
03 Apr 202424.8725.0223.5724.3424.34250,908
02 Apr 202426.7026.9324.8225.0725.071,121,984
28 Mar 202426.5627.1426.4426.0926.09320,337
27 Mar 202425.5026.5825.4326.0926.09378,966
26 Mar 202424.4125.2124.1924.9524.95375,168
25 Mar 202424.9224.9224.3724.8324.83854,067
22 Mar 202424.0024.4323.8424.3624.36280,543
21 Mar 202424.2924.7423.9024.2924.29281,447
20 Mar 202423.8224.1723.5323.8223.82482,066
19 Mar 202424.1024.1323.7024.1324.13619,213
18 Mar 202424.6725.0224.0124.6624.66365,539
15 Mar 202424.9225.3124.4824.9724.97348,000
14 Mar 202424.9225.2524.7524.8424.84385,477
13 Mar 202425.5825.5824.8025.0725.079,659,459
12 Mar 202425.6025.8325.0125.6725.67230,895
11 Mar 202425.3425.5625.1825.3425.34207,180
08 Mar 202425.3826.0025.1325.9925.99302,989
07 Mar 202424.8625.6724.4025.1925.192,034,707
06 Mar 202424.7125.0724.6424.7124.71204,621
05 Mar 202425.7625.8524.8125.2325.23666,980
04 Mar 202426.6226.8525.9326.0126.01199,442
01 Mar 202426.0126.6425.8326.5226.52267,197
29 Feb 202426.6026.6525.7826.0926.09202,605
28 Feb 202427.1427.4426.2426.6626.66287,226
27 Feb 202426.5027.2826.4426.9726.97357,602
26 Feb 202427.5227.4926.1826.4326.43122,288
23 Feb 202427.6727.8427.0527.7327.73403,221
22 Feb 202427.5127.9926.9827.4727.47515,996
21 Feb 202427.5628.0327.0527.0227.02185,642
20 Feb 202427.2927.7427.0427.7627.76705,645
19 Feb 202428.9029.9827.2227.6727.671,805,265
16 Feb 202432.6932.7029.0529.4229.422,409,240
15 Feb 202432.0632.0428.0031.8231.82549,507
14 Feb 202428.5529.1228.2328.5528.55512,386
13 Feb 202429.6429.8428.4328.4928.49448,763
12 Feb 202427.3529.2027.1129.0429.04289,041
09 Feb 202426.2327.3326.1627.3227.321,639,979
08 Feb 202426.3026.5725.9926.3026.301,661,267
07 Feb 202425.7426.6125.2026.4626.461,247,204
06 Feb 202426.6026.8825.5026.0326.031,429,150
05 Feb 202427.7628.4226.8527.1027.10236,737
02 Feb 202429.2829.5628.0028.1528.15292,595
01 Feb 202431.8433.4428.2528.6528.652,264,235
31 Jan 202431.7832.3631.7432.3932.39114,293
30 Jan 202432.2432.6131.9232.1132.11198,152
29 Jan 202431.2032.6530.9431.2731.27158,450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...