UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 -2.87 (-3.50%) GOLD FUTURES
2,322.60 +19.70 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,639.34 -2,178.90 (-4.56%)
Scandinavian Tobacco Group A/S (0RES.IL)
IOB - IOB Delayed price. Currency in DKK
Add to watchlist
At close: 03:53PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 112.20 | 114.00 | 112.20 | 112.40 | 112.40 | 880 |
| 30 Apr 2024 | 113.60 | 113.80 | 112.80 | 113.80 | 113.80 | 3,755 |
| 29 Apr 2024 | 113.40 | 113.60 | 113.00 | 113.00 | 113.00 | 369 |
| 26 Apr 2024 | 111.30 | 113.00 | 111.60 | 113.00 | 113.00 | 1,938 |
| 25 Apr 2024 | 112.80 | 112.60 | 111.39 | 113.00 | 113.00 | 9,045 |
| 24 Apr 2024 | 113.80 | 114.00 | 112.20 | 113.80 | 113.80 | 6,341 |
| 23 Apr 2024 | 113.00 | 113.80 | 113.01 | 112.80 | 112.80 | 11,037 |
| 22 Apr 2024 | 112.40 | 112.80 | 112.13 | 112.40 | 112.40 | 5,047 |
| 19 Apr 2024 | 110.70 | 111.79 | 110.88 | 110.70 | 110.70 | 12,552 |
| 18 Apr 2024 | 110.50 | 111.40 | 110.20 | 110.50 | 110.50 | 22,245 |
| 17 Apr 2024 | 109.80 | 111.20 | 110.60 | 109.60 | 109.60 | 3,479 |
| 16 Apr 2024 | 110.30 | 111.60 | 109.60 | 110.30 | 110.30 | 1,007 |
| 15 Apr 2024 | 109.80 | 111.21 | 109.40 | 110.30 | 110.30 | 5,222 |
| 12 Apr 2024 | 111.50 | 111.20 | 109.78 | 111.30 | 111.30 | 6,839 |
| 11 Apr 2024 | 111.10 | 111.40 | 110.40 | 111.10 | 111.10 | 13,463 |
| 10 Apr 2024 | 112.40 | 112.60 | 110.60 | 112.40 | 112.40 | 7,039 |
| 09 Apr 2024 | 112.20 | 112.80 | 111.40 | 112.20 | 112.20 | 14,272 |
| 08 Apr 2024 | 112.40 | 113.00 | 111.40 | 112.60 | 112.60 | 12,311 |
| 05 Apr 2024 | 116.00 | 115.40 | 112.40 | 113.60 | 113.60 | 37,094 |
| 05 Apr 2024 | 8.4 Dividend | |||||
| 04 Apr 2024 | 125.00 | 125.20 | 124.20 | 125.40 | 117.00 | 4,068 |
| 03 Apr 2024 | 125.60 | 125.60 | 124.40 | 125.60 | 117.19 | 18,597 |
| 02 Apr 2024 | 124.00 | 126.20 | 124.20 | 124.00 | 115.69 | 158,765 |
| 28 Mar 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 116.95 | - |
| 27 Mar 2024 | 125.35 | 125.00 | 123.70 | 125.35 | 116.95 | 374,038 |
| 26 Mar 2024 | 125.45 | 126.10 | 125.00 | 125.65 | 117.23 | 511,873 |
| 25 Mar 2024 | 124.80 | 125.10 | 124.70 | 125.05 | 116.67 | 2,453 |
| 22 Mar 2024 | 125.75 | 126.60 | 125.00 | 125.75 | 117.33 | 5,177 |
| 21 Mar 2024 | 125.45 | 125.90 | 124.90 | 125.45 | 117.05 | 2,556 |
| 20 Mar 2024 | 127.35 | 127.50 | 123.80 | 124.80 | 116.44 | 8,501 |
| 19 Mar 2024 | 124.30 | 127.90 | 124.50 | 126.80 | 118.31 | 12,369 |
| 18 Mar 2024 | 125.45 | 125.10 | 123.80 | 125.45 | 117.05 | 5,370 |
| 15 Mar 2024 | 125.75 | 126.30 | 124.00 | 125.75 | 117.33 | 22,878 |
| 14 Mar 2024 | 129.05 | 126.70 | 124.80 | 126.40 | 117.93 | 91,776 |
| 13 Mar 2024 | 122.00 | 127.40 | 123.30 | 126.90 | 118.40 | 36,652 |
| 12 Mar 2024 | 119.15 | 122.50 | 119.20 | 122.40 | 114.20 | 16,081 |
| 11 Mar 2024 | 117.35 | 119.20 | 117.20 | 117.35 | 109.49 | 4,222 |
| 08 Mar 2024 | 116.90 | 117.80 | 116.59 | 116.90 | 109.07 | 5,528 |
| 07 Mar 2024 | 118.30 | 117.90 | 115.90 | 118.00 | 110.10 | 19,338 |
| 06 Mar 2024 | 123.85 | 121.40 | 116.70 | 117.85 | 109.96 | 17,571 |
| 05 Mar 2024 | 126.60 | 128.40 | 125.00 | 126.60 | 118.12 | 5,014 |
| 04 Mar 2024 | 127.65 | 127.50 | 125.50 | 127.65 | 119.10 | 6,359 |
| 01 Mar 2024 | 126.70 | 128.30 | 126.20 | 126.70 | 118.21 | 6,578 |
| 29 Feb 2024 | 126.70 | 127.30 | 125.50 | 126.70 | 118.21 | 5,794 |
| 28 Feb 2024 | 126.70 | 128.00 | 126.90 | 126.60 | 118.12 | 4,416 |
| 27 Feb 2024 | 126.80 | 127.00 | 125.80 | 126.80 | 118.31 | 4,027 |
| 26 Feb 2024 | 125.75 | 126.71 | 126.00 | 125.75 | 117.33 | 1,816 |
| 23 Feb 2024 | 126.10 | 126.40 | 124.70 | 126.10 | 117.65 | 5,058 |
| 22 Feb 2024 | 124.10 | 126.10 | 124.20 | 124.30 | 115.97 | 1,762 |
| 21 Feb 2024 | 123.25 | 123.50 | 122.60 | 123.45 | 115.18 | 4,177 |
| 20 Feb 2024 | 123.45 | 123.51 | 122.70 | 123.45 | 115.18 | 2,388 |
| 19 Feb 2024 | 125.85 | 125.30 | 123.60 | 123.25 | 114.99 | 2,134 |
| 16 Feb 2024 | 127.25 | 127.20 | 125.90 | 127.25 | 118.73 | 3,539 |
| 15 Feb 2024 | 126.70 | 127.11 | 126.20 | 127.05 | 118.54 | 2,828 |
| 14 Feb 2024 | 126.00 | 126.70 | 125.80 | 126.00 | 117.56 | 1,481 |
| 13 Feb 2024 | 125.85 | 126.30 | 125.30 | 125.85 | 117.42 | 2,135 |
| 12 Feb 2024 | 125.55 | 126.10 | 125.20 | 125.65 | 117.23 | 3,752 |
| 09 Feb 2024 | 126.90 | 125.80 | 125.31 | 126.90 | 118.40 | 621 |
| 08 Feb 2024 | 123.35 | 127.01 | 123.90 | 126.00 | 117.56 | 5,096 |
| 07 Feb 2024 | 123.35 | 123.30 | 122.69 | 123.35 | 115.09 | 1,632 |
| 06 Feb 2024 | 121.75 | 123.30 | 121.10 | 121.75 | 113.59 | 3,448 |
| 05 Feb 2024 | 122.10 | 123.20 | 122.10 | 122.10 | 113.92 | 1,927 |
| 02 Feb 2024 | 122.50 | 123.00 | 122.10 | 122.80 | 114.57 | 1,399 |
| 01 Feb 2024 | 124.10 | 123.70 | 122.41 | 122.00 | 113.83 | 2,669 |
| 31 Jan 2024 | 124.50 | 125.00 | 123.71 | 124.40 | 116.07 | 1,688 |
| 30 Jan 2024 | 124.30 | 124.70 | 124.29 | 124.30 | 115.97 | 3,394 |
| 29 Jan 2024 | 124.20 | 124.60 | 123.40 | 124.00 | 115.69 | 3,700 |
| 26 Jan 2024 | 123.35 | 124.50 | 123.50 | 123.35 | 115.09 | 2,240 |
| 25 Jan 2024 | 123.65 | 123.90 | 122.60 | 123.75 | 115.46 | 1,899 |
| 24 Jan 2024 | 123.05 | 124.00 | 123.29 | 122.90 | 114.67 | 7,107 |
| 23 Jan 2024 | 123.05 | 123.50 | 123.10 | 123.05 | 114.81 | 465 |
| 22 Jan 2024 | 122.30 | 123.00 | 121.70 | 122.30 | 114.11 | 3,595 |
| 19 Jan 2024 | 122.30 | 123.60 | 121.51 | 122.30 | 114.11 | 1,446 |
| 18 Jan 2024 | 120.80 | 122.60 | 120.10 | 120.80 | 112.71 | 3,431 |
| 17 Jan 2024 | 122.10 | 121.80 | 120.70 | 122.10 | 113.92 | 11,024 |
| 16 Jan 2024 | 122.80 | 122.80 | 121.76 | 122.70 | 114.48 | 6,703 |
| 15 Jan 2024 | 124.10 | 124.10 | 123.20 | 123.55 | 115.27 | 5,797 |
| 12 Jan 2024 | 121.05 | 124.40 | 122.00 | 123.65 | 115.37 | 1,478 |
| 11 Jan 2024 | 123.85 | 123.90 | 121.30 | 121.25 | 113.13 | 2,856 |
| 10 Jan 2024 | 122.90 | 123.80 | 123.00 | 122.90 | 114.67 | 1,647 |
| 09 Jan 2024 | 123.15 | 123.80 | 123.00 | 123.45 | 115.18 | 3,675 |
| 08 Jan 2024 | 122.60 | 123.50 | 120.70 | 123.05 | 114.81 | 2,994 |
| 05 Jan 2024 | 122.90 | 122.50 | 121.10 | 122.90 | 114.67 | 8,404 |
| 04 Jan 2024 | 120.60 | 123.30 | 121.10 | 122.80 | 114.57 | 4,002 |
| 03 Jan 2024 | 120.20 | 122.20 | 120.60 | 120.20 | 112.15 | 5,902 |
| 02 Jan 2024 | 117.55 | 120.49 | 117.60 | 119.25 | 111.26 | 10,424 |
| 29 Dec 2023 | 117.45 | 117.90 | 117.29 | 117.45 | 109.58 | 2,422 |
| 28 Dec 2023 | 117.05 | 117.80 | 116.90 | 117.05 | 109.21 | 8,944 |
| 27 Dec 2023 | 116.60 | 117.30 | 116.50 | 116.60 | 108.79 | 12,094 |
| 22 Dec 2023 | 115.65 | 116.80 | 115.80 | 115.65 | 107.90 | 147,365 |
| 21 Dec 2023 | 116.10 | 115.90 | 115.11 | 116.10 | 108.32 | 7,053 |
| 20 Dec 2023 | 117.05 | 117.50 | 115.79 | 116.30 | 108.51 | 7,618 |
| 19 Dec 2023 | 114.60 | 116.60 | 115.00 | 114.60 | 106.92 | 3,564 |
| 18 Dec 2023 | 114.00 | 114.60 | 113.40 | 114.10 | 106.46 | 7,359 |
| 15 Dec 2023 | 115.75 | 115.80 | 113.90 | 115.75 | 108.00 | 5,701 |
| 14 Dec 2023 | 116.70 | 117.30 | 115.66 | 116.70 | 108.88 | 3,289 |
| 13 Dec 2023 | 116.60 | 116.80 | 115.10 | 115.15 | 107.44 | 10,765 |
| 12 Dec 2023 | 119.15 | 118.20 | 116.50 | 117.05 | 109.21 | 9,434 |
| 11 Dec 2023 | 117.85 | 118.30 | 116.70 | 117.75 | 109.86 | 5,688 |
| 08 Dec 2023 | 119.05 | 118.80 | 117.70 | 117.05 | 109.21 | 4,509 |
| *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.