Kinnevik AB (0RGZ.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 04:07PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 97.10 | 98.50 | 97.10 | 440.00 | 440.00 | 846 |
| 30 Nov 2023 | 95.20 | 98.20 | 95.20 | 440.00 | 440.00 | 296 |
| 29 Nov 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 28 Nov 2023 | 96.90 | 96.90 | 96.90 | 440.00 | 440.00 | 134 |
| 27 Nov 2023 | 99.90 | 100.00 | 99.40 | 440.00 | 440.00 | 78 |
| 24 Nov 2023 | 99.30 | 99.30 | 99.10 | 440.00 | 440.00 | 383 |
| 23 Nov 2023 | 99.50 | 99.50 | 99.50 | 440.00 | 440.00 | 63 |
| 22 Nov 2023 | 100.00 | 100.80 | 100.00 | 440.00 | 440.00 | 350 |
| 21 Nov 2023 | 102.00 | 102.00 | 100.00 | 440.00 | 440.00 | 342 |
| 20 Nov 2023 | 102.60 | 102.60 | 102.60 | 440.00 | 440.00 | 132 |
| 17 Nov 2023 | 100.20 | 102.60 | 100.20 | 440.00 | 440.00 | 225 |
| 16 Nov 2023 | 102.40 | 102.40 | 102.40 | 440.00 | 440.00 | 112 |
| 15 Nov 2023 | 104.20 | 104.20 | 102.80 | 440.00 | 440.00 | 1,114 |
| 14 Nov 2023 | 103.20 | 103.20 | 103.20 | 440.00 | 440.00 | 28 |
| 13 Nov 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 10 Nov 2023 | 96.50 | 96.50 | 96.50 | 440.00 | 440.00 | 32 |
| 09 Nov 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 08 Nov 2023 | 98.00 | 98.10 | 98.00 | 440.00 | 440.00 | 177 |
| 07 Nov 2023 | 98.60 | 98.80 | 98.40 | 440.00 | 440.00 | 296 |
| 06 Nov 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 03 Nov 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 02 Nov 2023 | 99.40 | 100.40 | 99.20 | 440.00 | 440.00 | 4 |
| 01 Nov 2023 | 94.70 | 95.90 | 94.50 | 440.00 | 440.00 | 121 |
| 31 Oct 2023 | 96.00 | 96.20 | 95.80 | 440.00 | 440.00 | 2,528 |
| 30 Oct 2023 | 95.00 | 95.00 | 94.40 | 440.00 | 440.00 | 1,046 |
| 27 Oct 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 26 Oct 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 25 Oct 2023 | 95.30 | 95.30 | 95.30 | 440.00 | 440.00 | 895 |
| 24 Oct 2023 | 97.60 | 97.60 | 96.90 | 440.00 | 440.00 | 96 |
| 23 Oct 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 20 Oct 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 19 Oct 2023 | 99.10 | 99.10 | 98.70 | 440.00 | 440.00 | 92 |
| 18 Oct 2023 | 101.40 | 101.40 | 100.20 | 440.00 | 440.00 | 492 |
| 17 Oct 2023 | 105.60 | 106.40 | 105.60 | 440.00 | 440.00 | 72 |
| 16 Oct 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 13 Oct 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 12 Oct 2023 | 114.80 | 114.80 | 111.80 | 440.00 | 440.00 | 137 |
| 11 Oct 2023 | 112.55 | 112.55 | 112.55 | 440.00 | 440.00 | 7 |
| 10 Oct 2023 | 111.00 | 112.00 | 111.00 | 440.00 | 440.00 | 1,226 |
| 09 Oct 2023 | 108.20 | 108.20 | 108.20 | 440.00 | 440.00 | 43 |
| 06 Oct 2023 | 109.40 | 110.00 | 109.40 | 440.00 | 440.00 | 290 |
| 05 Oct 2023 | 109.20 | 109.20 | 108.59 | 440.00 | 440.00 | 1,035 |
| 04 Oct 2023 | 108.00 | 108.41 | 108.00 | 440.00 | 440.00 | 48 |
| 03 Oct 2023 | 109.00 | 109.00 | 108.60 | 440.00 | 440.00 | 1,034 |
| 02 Oct 2023 | 110.00 | 110.39 | 110.00 | 440.00 | 440.00 | 22 |
| 29 Sept 2023 | 110.80 | 110.80 | 110.19 | 440.00 | 440.00 | 69 |
| 28 Sept 2023 | 108.21 | 108.21 | 108.21 | 440.00 | 440.00 | 23 |
| 27 Sept 2023 | 112.20 | 112.20 | 108.80 | 440.00 | 440.00 | 554 |
| 26 Sept 2023 | 115.20 | 115.20 | 112.60 | 440.00 | 440.00 | 60 |
| 25 Sept 2023 | 114.60 | 114.81 | 114.60 | 440.00 | 440.00 | 115 |
| 22 Sept 2023 | 118.20 | 119.00 | 116.80 | 440.00 | 440.00 | 146 |
| 21 Sept 2023 | 117.60 | 117.60 | 117.60 | 440.00 | 440.00 | 58 |
| 20 Sept 2023 | 118.80 | 118.80 | 118.80 | 440.00 | 440.00 | 48 |
| 19 Sept 2023 | 116.40 | 116.40 | 116.40 | 440.00 | 440.00 | 91 |
| 18 Sept 2023 | 120.60 | 120.60 | 118.20 | 440.00 | 440.00 | 230 |
| 15 Sept 2023 | 122.20 | 122.40 | 122.00 | 440.00 | 440.00 | 1,480 |
| 14 Sept 2023 | 121.40 | 121.40 | 121.40 | 440.00 | 440.00 | 20 |
| 13 Sept 2023 | 120.60 | 120.60 | 120.60 | 440.00 | 440.00 | 49 |
| 12 Sept 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 11 Sept 2023 | 124.40 | 124.40 | 123.20 | 440.00 | 440.00 | 151 |
| 08 Sept 2023 | 126.60 | 126.60 | 124.20 | 440.00 | 440.00 | 64 |
| 07 Sept 2023 | 127.00 | 127.00 | 125.60 | 440.00 | 440.00 | 81 |
| 06 Sept 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 05 Sept 2023 | 130.00 | 130.00 | 128.60 | 440.00 | 440.00 | 966 |
| 04 Sept 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 01 Sept 2023 | 129.20 | 129.20 | 129.20 | 440.00 | 440.00 | 42 |
| 31 Aug 2023 | 132.60 | 134.80 | 132.00 | 440.00 | 440.00 | 5,453 |
| 30 Aug 2023 | 130.80 | 130.80 | 130.80 | 440.00 | 440.00 | 822 |
| 29 Aug 2023 | 129.00 | 130.80 | 129.00 | 440.00 | 440.00 | 496 |
| 25 Aug 2023 | 130.20 | 130.20 | 129.60 | 440.00 | 440.00 | 774 |
| 24 Aug 2023 | 133.40 | 133.40 | 132.00 | 440.00 | 440.00 | 931 |
| 23 Aug 2023 | 130.40 | 133.00 | 130.40 | 440.00 | 440.00 | 1,063 |
| 22 Aug 2023 | 132.00 | 132.00 | 129.60 | 440.00 | 440.00 | 1,378 |
| 21 Aug 2023 | 131.40 | 131.60 | 131.40 | 440.00 | 440.00 | 112 |
| 18 Aug 2023 | 129.60 | 133.20 | 129.60 | 440.00 | 440.00 | 3,003 |
| 17 Aug 2023 | 126.00 | 129.80 | 126.00 | 440.00 | 440.00 | 2,904 |
| 16 Aug 2023 | 127.40 | 128.80 | 127.40 | 440.00 | 440.00 | 3,550 |
| 15 Aug 2023 | 129.60 | 129.80 | 129.60 | 440.00 | 440.00 | 100 |
| 14 Aug 2023 | 132.00 | 134.00 | 132.00 | 440.00 | 440.00 | 1,401 |
| 11 Aug 2023 | 138.20 | 138.20 | 133.00 | 440.00 | 440.00 | 1,271 |
| 10 Aug 2023 | 138.00 | 139.00 | 138.00 | 440.00 | 440.00 | 1,500 |
| 09 Aug 2023 | 140.00 | 140.00 | 139.40 | 440.00 | 440.00 | 764 |
| 08 Aug 2023 | 141.00 | 141.00 | 138.60 | 440.00 | 440.00 | 918 |
| 07 Aug 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 04 Aug 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 03 Aug 2023 | 145.20 | 145.20 | 145.20 | 440.00 | 440.00 | 1 |
| 02 Aug 2023 | 148.40 | 148.40 | 146.20 | 440.00 | 440.00 | 87 |
| 01 Aug 2023 | 152.60 | 152.60 | 152.60 | 440.00 | 440.00 | 156 |
| 31 Jul 2023 | 153.80 | 155.60 | 153.80 | 440.00 | 440.00 | 62 |
| 28 Jul 2023 | 156.60 | 157.00 | 156.60 | 440.00 | 440.00 | 46 |
| 27 Jul 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 26 Jul 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 25 Jul 2023 | 154.40 | 154.40 | 153.80 | 440.00 | 440.00 | 216 |
| 24 Jul 2023 | 154.60 | 155.20 | 154.60 | 440.00 | 440.00 | 13 |
| 21 Jul 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 20 Jul 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 19 Jul 2023 | 153.80 | 154.40 | 153.80 | 440.00 | 440.00 | 81 |
| 18 Jul 2023 | 150.60 | 150.60 | 150.60 | 440.00 | 440.00 | 1 |
| 17 Jul 2023 | 148.60 | 148.60 | 148.60 | 440.00 | 440.00 | 92 |
| 14 Jul 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.