UK markets open in 3 hours 4 minutes
NIKKEI 225
38,186.82 -42.29 (-0.11%) HANG SENG
19,034.84 +71.16 (+0.38%) CRUDE OIL
78.05 -0.21 (-0.27%) GOLD FUTURES
2,363.40 -11.60 (-0.49%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,772.49 +132.83 (+0.27%)
Oncopeptides AB (publ) (0RN4.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 04:35PM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2.9450 | 3.0911 | 3.0911 | 3.3525 | 3.3525 | 265,040 |
| 09 May 2024 | 2.9525 | 2.9525 | 2.9525 | 2.9525 | 2.9525 | - |
| 08 May 2024 | 2.9875 | 2.9726 | 2.9726 | 2.9525 | 2.9525 | 79,970 |
| 07 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 03 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 02 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 01 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 30 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 29 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 26 Apr 2024 | 2.9725 | 3.0305 | 2.9548 | 3.0000 | 3.0000 | 18,527 |
| 25 Apr 2024 | 3.2825 | 3.2700 | 2.8900 | 2.9350 | 2.9350 | 44,977 |
| 24 Apr 2024 | 3.3250 | 3.5167 | 3.2200 | 3.2450 | 3.2450 | 249,652 |
| 23 Apr 2024 | 3.5575 | 3.5847 | 3.1552 | 3.2050 | 3.2050 | 41,307 |
| 22 Apr 2024 | 4.1775 | 3.6778 | 3.5702 | 3.5725 | 3.5725 | 30,075 |
| 19 Apr 2024 | 4.3575 | 4.3100 | 3.8550 | 4.0400 | 4.0400 | 44,299 |
| 18 Apr 2024 | 4.5150 | 4.5403 | 4.4972 | 4.4575 | 4.4575 | 1,836 |
| 17 Apr 2024 | 4.9150 | 4.4703 | 4.4700 | 4.4400 | 4.4400 | 2,635 |
| 16 Apr 2024 | 3.9725 | 4.7650 | 4.7650 | 4.7250 | 4.7250 | 1,305 |
| 15 Apr 2024 | 3.6925 | 3.7888 | 3.7888 | 3.6382 | 3.6382 | 710 |
| 12 Apr 2024 | 3.6998 | 3.5932 | 3.5932 | 3.5766 | 3.5766 | 710 |
| 11 Apr 2024 | 3.6455 | 3.6436 | 3.6436 | 3.6925 | 3.6925 | 7,614 |
| 10 Apr 2024 | 3.5477 | 3.5477 | 3.5477 | 3.5477 | 3.5477 | - |
| 09 Apr 2024 | 3.7143 | 3.5637 | 3.5637 | 3.5477 | 3.5477 | 154 |
| 08 Apr 2024 | 3.7070 | 3.7521 | 3.7521 | 3.7396 | 3.7396 | 3,438 |
| 05 Apr 2024 | 5.8000 | 5.6804 | 5.6804 | 5.5650 | 5.5650 | 477 |
| 04 Apr 2024 | 5.7850 | 5.7850 | 5.7850 | 5.7850 | 5.7850 | - |
| 03 Apr 2024 | 5.7850 | 5.7850 | 5.7850 | 5.7850 | 5.7850 | - |
| 02 Apr 2024 | 6.5350 | 6.3100 | 5.8496 | 5.7850 | 5.7850 | 2,324 |
| 28 Mar 2024 | 6.9660 | 6.5000 | 6.5000 | 6.6440 | 6.6440 | 2,100 |
| 27 Mar 2024 | 5.5410 | 6.6600 | 6.6600 | 6.6440 | 6.6440 | 913 |
| 26 Mar 2024 | 5.2900 | 5.2780 | 5.2780 | 5.2690 | 5.2690 | 17 |
| 25 Mar 2024 | 5.6000 | 5.1720 | 5.1720 | 5.1105 | 5.1105 | 189 |
| 22 Mar 2024 | 4.8650 | 5.4000 | 5.4000 | 5.3910 | 5.3910 | 6,047 |
| 21 Mar 2024 | 4.1765 | 4.1765 | 4.1765 | 4.1765 | 4.1765 | - |
| 20 Mar 2024 | 4.1765 | 4.1765 | 4.1765 | 4.1765 | 4.1765 | - |
| 19 Mar 2024 | 4.1765 | 4.1765 | 4.1765 | 4.1765 | 4.1765 | - |
| 18 Mar 2024 | 4.3400 | 4.2000 | 4.1270 | 4.1765 | 4.1765 | 2,396 |
| 15 Mar 2024 | 4.6775 | 4.5620 | 4.0600 | 4.0810 | 4.0810 | 49,546 |
| 14 Mar 2024 | 4.9945 | 4.8667 | 4.6720 | 4.6470 | 4.6470 | 2,975 |
| 13 Mar 2024 | 4.4535 | 5.0800 | 4.8500 | 4.9755 | 4.9755 | 32,139 |
| 12 Mar 2024 | 5.5410 | 5.8500 | 5.6880 | 5.6690 | 5.6690 | 12,771 |
| 11 Mar 2024 | 5.8310 | 5.4520 | 5.4520 | 5.5170 | 5.5170 | 3,765 |
| 08 Mar 2024 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | - |
| 07 Mar 2024 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | - |
| 06 Mar 2024 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | - |
| 05 Mar 2024 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | - |
| 04 Mar 2024 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | - |
| 01 Mar 2024 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | - |
| 29 Feb 2024 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | - |
| 28 Feb 2024 | 5.2160 | 4.4207 | 4.4207 | 4.4985 | 4.4985 | 236 |
| 27 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 26 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 23 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 22 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 21 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 20 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 19 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 16 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 15 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 14 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 13 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 12 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 09 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 08 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 07 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 06 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 05 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 02 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 01 Feb 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 31 Jan 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 30 Jan 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 29 Jan 2024 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | 6.8840 | - |
| 26 Jan 2024 | 6.8370 | 6.8540 | 6.7680 | 6.8840 | 6.8840 | 1,236 |
| 25 Jan 2024 | 6.7930 | 6.7930 | 6.7930 | 6.7930 | 6.7930 | - |
| 24 Jan 2024 | 6.8750 | 6.8296 | 6.8296 | 6.7930 | 6.7930 | 1 |
| 23 Jan 2024 | 6.9490 | 6.9490 | 6.9490 | 6.9490 | 6.9490 | - |
| 22 Jan 2024 | 6.8160 | 6.8256 | 6.8256 | 6.9490 | 6.9490 | 414 |
| 19 Jan 2024 | 6.9070 | 6.9070 | 6.9070 | 6.9070 | 6.9070 | - |
| 18 Jan 2024 | 6.9200 | 6.9680 | 6.9680 | 6.9070 | 6.9070 | 5 |
| 17 Jan 2024 | 6.7050 | 7.1880 | 6.9580 | 7.1280 | 7.1280 | 212 |
| 16 Jan 2024 | 6.9200 | 7.0080 | 6.7740 | 6.8420 | 6.8420 | 4,893 |
| 15 Jan 2024 | 7.1450 | 7.1450 | 7.1450 | 7.1450 | 7.1450 | - |
| 12 Jan 2024 | 7.2670 | 7.2200 | 7.2000 | 7.1450 | 7.1450 | 2,650 |
| 11 Jan 2024 | 7.3150 | 7.3260 | 7.3260 | 7.2800 | 7.2800 | 46 |
| 10 Jan 2024 | 7.5200 | 7.4260 | 7.3980 | 7.4270 | 7.4270 | 628 |
| 09 Jan 2024 | 7.5740 | 7.5800 | 7.5080 | 7.6310 | 7.6310 | 3,196 |
| 08 Jan 2024 | 7.6800 | 7.6565 | 7.6565 | 7.6800 | 7.6800 | 170 |
| 05 Jan 2024 | 7.7300 | 7.8000 | 7.6900 | 7.7170 | 7.7170 | 566 |
| 04 Jan 2024 | 7.7170 | 7.7680 | 7.7000 | 7.7170 | 7.7170 | 1,350 |
| 03 Jan 2024 | 7.6900 | 7.6960 | 7.6340 | 7.7360 | 7.7360 | 7,582 |
| 02 Jan 2024 | 7.6750 | 7.6750 | 7.6750 | 7.6750 | 7.6750 | - |
| 29 Dec 2023 | 7.7950 | 7.6660 | 7.6420 | 7.6750 | 7.6750 | 256 |
| 28 Dec 2023 | 7.8290 | 7.8290 | 7.8290 | 7.8290 | 7.8290 | - |
| 27 Dec 2023 | 7.8290 | 7.8290 | 7.8290 | 7.8290 | 7.8290 | - |
| 22 Dec 2023 | 7.8290 | 7.8290 | 7.8290 | 7.8290 | 7.8290 | - |
| 21 Dec 2023 | 7.8290 | 7.8290 | 7.8290 | 7.8290 | 7.8290 | - |
| 20 Dec 2023 | 7.8290 | 7.8290 | 7.8290 | 7.8290 | 7.8290 | - |
| 19 Dec 2023 | 7.9550 | 7.9120 | 7.9120 | 7.8290 | 7.8290 | 8,816 |
| 18 Dec 2023 | 8.2520 | 7.8900 | 7.8900 | 7.9260 | 7.9260 | 2,500 |
| 15 Dec 2023 | 8.2900 | 8.3560 | 8.2020 | 8.2060 | 8.2060 | 5,019 |
| *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.