Catena Media plc (0RUE.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 11:11AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 22 Apr 2024 | 9.52 | 9.46 | 9.46 | 9.60 | 9.60 | 106 |
| 19 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 18 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 17 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 16 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 15 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 12 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 11 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 10 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 09 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 08 Apr 2024 | 10.56 | 10.76 | 10.54 | 10.76 | 10.76 | 37 |
| 05 Apr 2024 | 11.52 | 10.80 | 10.80 | 11.50 | 11.50 | 2,111 |
| 04 Apr 2024 | 11.26 | 11.52 | 11.22 | 11.56 | 11.56 | 2,120 |
| 03 Apr 2024 | 11.05 | 11.32 | 10.84 | 11.05 | 11.05 | 2,479 |
| 02 Apr 2024 | 10.66 | 10.40 | 10.40 | 10.83 | 10.83 | 2,038 |
| 28 Mar 2024 | 10.18 | 10.20 | 10.20 | 10.60 | 10.60 | 3 |
| 27 Mar 2024 | 10.04 | 10.45 | 10.26 | 10.18 | 10.18 | 1,836 |
| 26 Mar 2024 | 10.23 | 10.26 | 10.26 | 9.92 | 9.92 | 3,275 |
| 25 Mar 2024 | 9.81 | 10.58 | 9.89 | 10.34 | 10.34 | 1,907 |
| 22 Mar 2024 | 8.48 | 9.32 | 9.00 | 9.11 | 9.11 | 2,698 |
| 21 Mar 2024 | 8.66 | 8.50 | 8.50 | 8.65 | 8.65 | 2,433 |
| 20 Mar 2024 | 8.40 | 8.52 | 8.45 | 8.40 | 8.40 | 393 |
| 19 Mar 2024 | 8.77 | 8.50 | 8.50 | 8.55 | 8.55 | 1,000 |
| 18 Mar 2024 | 9.00 | 9.03 | 8.70 | 8.82 | 8.82 | 1,359 |
| 15 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 14 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 13 Mar 2024 | 9.01 | 9.15 | 9.09 | 8.88 | 8.88 | 2,208 |
| 12 Mar 2024 | 8.90 | 9.06 | 8.90 | 8.90 | 8.90 | 3,209 |
| 11 Mar 2024 | 8.56 | 8.69 | 8.69 | 8.56 | 8.56 | 553 |
| 08 Mar 2024 | 8.79 | 8.74 | 8.65 | 8.75 | 8.75 | 2,850 |
| 07 Mar 2024 | 8.74 | 8.90 | 8.89 | 8.84 | 8.84 | 12,168 |
| 06 Mar 2024 | 9.20 | 8.96 | 8.83 | 9.13 | 9.13 | 2,865 |
| 05 Mar 2024 | 9.43 | 9.20 | 9.15 | 9.30 | 9.30 | 4,019 |
| 04 Mar 2024 | 10.09 | 10.44 | 9.55 | 9.95 | 9.95 | 10,510 |
| 01 Mar 2024 | 9.68 | 10.77 | 9.58 | 9.23 | 9.23 | 13,852 |
| 29 Feb 2024 | 9.58 | 10.15 | 8.66 | 9.90 | 9.90 | 15,147 |
| 28 Feb 2024 | 8.58 | 8.78 | 8.46 | 8.47 | 8.47 | 8,525 |
| 27 Feb 2024 | 8.32 | 8.79 | 8.34 | 8.31 | 8.31 | 5,059 |
| 26 Feb 2024 | 8.24 | 8.32 | 8.32 | 8.13 | 8.13 | 1,049 |
| 23 Feb 2024 | 8.27 | 8.33 | 8.33 | 8.31 | 8.31 | 2 |
| 22 Feb 2024 | 8.32 | 8.63 | 8.30 | 8.60 | 8.60 | 4,831 |
| 21 Feb 2024 | 8.28 | 8.21 | 8.20 | 8.20 | 8.20 | 2,571 |
| 20 Feb 2024 | 8.00 | 8.50 | 8.28 | 8.24 | 8.24 | 7,151 |
| 19 Feb 2024 | 8.09 | 8.10 | 7.94 | 7.86 | 7.86 | 5,650 |
| 16 Feb 2024 | 7.98 | 8.09 | 8.00 | 8.15 | 8.15 | 10,782 |
| 15 Feb 2024 | 8.12 | 8.06 | 8.02 | 8.37 | 8.37 | 2,310 |
| 14 Feb 2024 | 8.52 | 8.30 | 8.10 | 8.32 | 8.32 | 3,934 |
| 13 Feb 2024 | 8.80 | 8.80 | 8.22 | 8.79 | 8.79 | 23,010 |
| 12 Feb 2024 | 10.44 | 9.85 | 9.42 | 10.20 | 10.20 | 625 |
| 09 Feb 2024 | 10.08 | 10.73 | 10.21 | 10.73 | 10.73 | 3,406 |
| 08 Feb 2024 | 9.78 | 10.22 | 9.94 | 10.00 | 10.00 | 3,872 |
| 07 Feb 2024 | 9.78 | 9.74 | 9.70 | 9.59 | 9.59 | 2,780 |
| 06 Feb 2024 | 9.56 | 9.74 | 9.60 | 9.65 | 9.65 | 4,340 |
| 05 Feb 2024 | 10.12 | 10.10 | 10.10 | 10.06 | 10.06 | 500 |
| 02 Feb 2024 | 10.28 | 9.95 | 9.95 | 10.01 | 10.01 | 1,685 |
| 01 Feb 2024 | 9.84 | 10.20 | 10.03 | 10.02 | 10.02 | 791 |
| 31 Jan 2024 | 9.64 | 10.04 | 9.99 | 9.73 | 9.73 | 1,883 |
| 30 Jan 2024 | 10.27 | 10.03 | 9.73 | 10.20 | 10.20 | 7,257 |
| 29 Jan 2024 | 10.18 | 10.49 | 10.17 | 10.19 | 10.19 | 5,360 |
| 26 Jan 2024 | 9.35 | 10.46 | 10.46 | 9.72 | 9.72 | 1,626 |
| 25 Jan 2024 | 9.26 | 9.64 | 9.48 | 9.48 | 9.48 | 1,656 |
| 24 Jan 2024 | 9.08 | 9.52 | 8.90 | 9.11 | 9.11 | 12,515 |
| 23 Jan 2024 | 9.13 | 9.22 | 8.90 | 8.98 | 8.98 | 4,173 |
| 22 Jan 2024 | 9.79 | 9.80 | 9.20 | 9.56 | 9.56 | 21,856 |
| 19 Jan 2024 | 9.76 | 9.49 | 9.49 | 9.49 | 9.49 | 100 |
| 18 Jan 2024 | 10.00 | 9.91 | 9.91 | 10.00 | 10.00 | 6,708 |
| 17 Jan 2024 | 9.72 | 9.85 | 9.67 | 9.66 | 9.66 | 7,002 |
| 16 Jan 2024 | 9.97 | 9.95 | 9.75 | 10.04 | 10.04 | 4,157 |
| 15 Jan 2024 | 9.93 | 9.75 | 9.74 | 9.73 | 9.73 | 1,984 |
| 12 Jan 2024 | 10.13 | 10.17 | 10.11 | 10.13 | 10.13 | 1,873 |
| 11 Jan 2024 | 10.48 | 10.35 | 10.10 | 10.35 | 10.35 | 2,505 |
| 10 Jan 2024 | 10.36 | 10.50 | 10.36 | 10.36 | 10.36 | 3,966 |
| 09 Jan 2024 | 10.53 | 10.72 | 10.42 | 10.39 | 10.39 | 26,614 |
| 08 Jan 2024 | 10.73 | 10.70 | 10.66 | 10.53 | 10.53 | 394 |
| 05 Jan 2024 | 10.73 | 10.77 | 10.66 | 10.70 | 10.70 | 1,407 |
| 04 Jan 2024 | 11.31 | 11.10 | 10.97 | 11.15 | 11.15 | 3,544 |
| 03 Jan 2024 | 11.85 | 11.35 | 11.12 | 11.44 | 11.44 | 1,664 |
| 02 Jan 2024 | 12.63 | 12.42 | 11.99 | 12.26 | 12.26 | 1,177 |
| 29 Dec 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 457 |
| 28 Dec 2023 | 12.51 | 12.35 | 12.31 | 12.51 | 12.51 | 2,604 |
| 27 Dec 2023 | 12.82 | 12.72 | 12.72 | 12.82 | 12.82 | 80 |
| 22 Dec 2023 | 12.27 | 12.46 | 12.28 | 12.23 | 12.23 | 978 |
| 21 Dec 2023 | 12.53 | 12.73 | 12.40 | 12.70 | 12.70 | 4,131 |
| 20 Dec 2023 | 11.97 | 12.29 | 11.96 | 12.11 | 12.11 | 2,587 |
| 19 Dec 2023 | 10.66 | 11.56 | 10.92 | 11.07 | 11.07 | 254,580 |
| 18 Dec 2023 | 10.88 | 10.67 | 10.60 | 11.01 | 11.01 | 36,558 |
| 15 Dec 2023 | 11.45 | 11.39 | 10.77 | 11.34 | 11.34 | 48,505 |
| 14 Dec 2023 | 11.65 | 11.55 | 11.42 | 11.44 | 11.44 | 143,097 |
| 13 Dec 2023 | 11.37 | 11.52 | 11.52 | 11.48 | 11.48 | 1,499 |
| 12 Dec 2023 | 11.61 | 11.49 | 11.30 | 11.44 | 11.44 | 1,570 |
| 11 Dec 2023 | 11.86 | 11.86 | 11.58 | 11.71 | 11.71 | 2,683 |
| 08 Dec 2023 | 11.95 | 12.22 | 11.90 | 12.13 | 12.13 | 199,162 |
| 07 Dec 2023 | 11.82 | 11.92 | 11.81 | 11.81 | 11.81 | 1,794 |
| 06 Dec 2023 | 11.93 | 12.00 | 11.90 | 11.93 | 11.93 | 29,468 |
| 05 Dec 2023 | 12.04 | 12.02 | 11.94 | 11.85 | 11.85 | 6,601 |
| 04 Dec 2023 | 11.85 | 12.00 | 11.92 | 11.85 | 11.85 | 1,760 |
| 01 Dec 2023 | 11.71 | 12.00 | 11.66 | 11.71 | 11.71 | 18,119 |
| 30 Nov 2023 | 11.84 | 12.00 | 11.70 | 11.84 | 11.84 | 2,585 |
| 29 Nov 2023 | 12.14 | 12.22 | 11.85 | 12.28 | 12.28 | 35,401 |
| *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.