Swedbank AB (publ) (0H6T.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 01:27PM BST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 215.10 | 215.90 | 213.80 | 215.80 | 215.80 | 7,094 |
| 04 Jun 2024 | 219.75 | 220.00 | 214.40 | 215.20 | 215.20 | 670,517 |
| 03 Jun 2024 | 219.30 | 221.60 | 219.30 | 221.50 | 221.50 | 207,829 |
| 31 May 2024 | 215.95 | 218.20 | 215.50 | 215.95 | 215.95 | 93,907 |
| 30 May 2024 | 214.20 | 216.30 | 213.90 | 216.10 | 216.10 | 23,653 |
| 29 May 2024 | 216.55 | 216.90 | 213.80 | 214.05 | 214.05 | 369,063 |
| 28 May 2024 | 216.00 | 217.60 | 214.30 | 216.00 | 216.00 | 48,382 |
| 24 May 2024 | 214.85 | 215.50 | 213.00 | 214.75 | 214.75 | 71,898 |
| 23 May 2024 | 215.85 | 218.50 | 214.70 | 218.10 | 218.10 | 847,494 |
| 22 May 2024 | 216.55 | 218.40 | 212.30 | 216.60 | 216.60 | 58,337 |
| 21 May 2024 | 218.30 | 218.00 | 214.10 | 215.95 | 215.95 | 101,371 |
| 20 May 2024 | 218.60 | 219.60 | 218.00 | 219.00 | 219.00 | 46,623 |
| 17 May 2024 | 216.45 | 218.60 | 216.20 | 218.80 | 218.80 | 1,310,471 |
| 16 May 2024 | 217.15 | 217.50 | 215.30 | 217.15 | 217.15 | 127,955 |
| 15 May 2024 | 219.15 | 219.20 | 215.80 | 217.20 | 217.20 | 142,761 |
| 14 May 2024 | 221.70 | 222.80 | 217.60 | 219.35 | 219.35 | 1,574,342 |
| 13 May 2024 | 218.85 | 221.60 | 218.20 | 221.10 | 221.10 | 98,171 |
| 10 May 2024 | 212.25 | 219.50 | 211.80 | 218.75 | 218.75 | 82,073 |
| 09 May 2024 | 217.75 | 217.75 | 217.75 | 217.75 | 217.75 | - |
| 08 May 2024 | 218.50 | 218.80 | 212.70 | 217.75 | 217.75 | 131,494 |
| 07 May 2024 | 217.75 | 218.40 | 215.50 | 217.75 | 217.75 | 47,491 |
| 03 May 2024 | 210.25 | 212.20 | 207.90 | 210.25 | 210.25 | 39,642 |
| 02 May 2024 | 212.30 | 211.70 | 211.70 | 209.70 | 209.70 | 43,559 |
| 01 May 2024 | 212.40 | 212.40 | 212.40 | 210.20 | 210.20 | 1,602 |
| 30 Apr 2024 | 212.20 | 212.50 | 208.00 | 210.20 | 210.20 | 810,173 |
| 29 Apr 2024 | 210.20 | 211.70 | 209.30 | 210.20 | 210.20 | 74,700 |
| 26 Apr 2024 | 210.55 | 210.90 | 208.80 | 210.55 | 210.55 | 259,874 |
| 25 Apr 2024 | 210.65 | 219.40 | 206.90 | 208.20 | 208.20 | 1,292,576 |
| 24 Apr 2024 | 212.30 | 211.40 | 206.60 | 207.25 | 207.25 | 1,717,793 |
| 23 Apr 2024 | 216.50 | 220.50 | 216.70 | 220.55 | 220.55 | 567,329 |
| 22 Apr 2024 | 215.10 | 216.60 | 213.80 | 215.10 | 215.10 | 163,631 |
| 19 Apr 2024 | 211.60 | 214.90 | 211.10 | 213.70 | 213.70 | 171,725 |
| 18 Apr 2024 | 212.80 | 213.20 | 210.20 | 212.65 | 212.65 | 310,640 |
| 17 Apr 2024 | 210.25 | 213.20 | 208.00 | 212.45 | 212.45 | 202,940 |
| 16 Apr 2024 | 212.15 | 211.80 | 209.00 | 208.95 | 208.95 | 253,715 |
| 15 Apr 2024 | 217.25 | 217.90 | 214.20 | 214.95 | 214.95 | 263,342 |
| 12 Apr 2024 | 217.80 | 219.60 | 215.46 | 217.80 | 217.80 | 265,295 |
| 11 Apr 2024 | 221.05 | 222.70 | 215.10 | 216.40 | 216.40 | 246,832 |
| 10 Apr 2024 | 219.30 | 223.30 | 217.90 | 221.65 | 221.65 | 332,536 |
| 09 Apr 2024 | 222.40 | 223.70 | 218.39 | 220.05 | 220.05 | 1,492,364 |
| 08 Apr 2024 | 217.90 | 222.34 | 217.50 | 220.15 | 220.15 | 1,165,567 |
| 05 Apr 2024 | 212.65 | 218.50 | 211.50 | 217.15 | 217.15 | 873,839 |
| 04 Apr 2024 | 214.95 | 215.40 | 212.20 | 212.65 | 212.65 | 394,511 |
| 03 Apr 2024 | 213.60 | 216.70 | 213.40 | 214.35 | 214.35 | 4,257,411 |
| 02 Apr 2024 | 213.40 | 214.60 | 212.30 | 213.40 | 213.40 | 5,017,807 |
| 28 Mar 2024 | 211.70 | 212.66 | 209.00 | 210.40 | 210.40 | 1,065,123 |
| 27 Mar 2024 | 216.90 | 218.70 | 209.90 | 210.40 | 210.40 | 10,183,893 |
| 27 Mar 2024 | 15.15 Dividend | |||||
| 26 Mar 2024 | 226.80 | 232.70 | 226.50 | 231.45 | 216.30 | 1,052,904 |
| 25 Mar 2024 | 224.75 | 227.35 | 224.40 | 227.10 | 212.23 | 278,126 |
| 22 Mar 2024 | 230.40 | 231.05 | 223.80 | 224.30 | 209.62 | 1,033,253 |
| 21 Mar 2024 | 227.50 | 230.30 | 225.65 | 228.95 | 213.96 | 1,715,303 |
| 20 Mar 2024 | 226.70 | 227.00 | 224.70 | 226.70 | 211.86 | 2,719,861 |
| 19 Mar 2024 | 225.50 | 227.30 | 224.10 | 225.35 | 210.60 | 14,909,649 |
| 18 Mar 2024 | 228.65 | 229.20 | 224.40 | 226.25 | 211.44 | 11,067,513 |
| 15 Mar 2024 | 231.30 | 232.80 | 226.60 | 226.80 | 211.95 | 310,354 |
| 14 Mar 2024 | 232.75 | 233.50 | 231.70 | 232.75 | 217.51 | 17,542,159 |
| 13 Mar 2024 | 232.65 | 234.10 | 231.20 | 232.65 | 217.42 | 15,516,869 |
| 12 Mar 2024 | 229.50 | 232.50 | 229.20 | 231.30 | 216.16 | 2,179,985 |
| 11 Mar 2024 | 230.70 | 230.50 | 228.20 | 228.25 | 213.31 | 305,387 |
| 08 Mar 2024 | 230.90 | 233.60 | 229.70 | 233.20 | 217.94 | 214,132 |
| 07 Mar 2024 | 228.80 | 231.30 | 228.10 | 230.90 | 215.79 | 529,734 |
| 06 Mar 2024 | 230.45 | 232.40 | 229.60 | 230.45 | 215.37 | 8,277,419 |
| 05 Mar 2024 | 228.85 | 230.80 | 227.50 | 228.70 | 213.73 | 263,907 |
| 04 Mar 2024 | 229.10 | 229.60 | 227.80 | 229.10 | 214.10 | 231,583 |
| 01 Mar 2024 | 229.10 | 231.30 | 228.90 | 231.10 | 215.97 | 246,478 |
| 29 Feb 2024 | 224.45 | 228.60 | 221.20 | 226.65 | 211.81 | 1,020,682 |
| 28 Feb 2024 | 222.55 | 226.50 | 222.30 | 224.95 | 210.23 | 790,735 |
| 27 Feb 2024 | 221.75 | 222.60 | 220.60 | 221.75 | 207.23 | 2,013,503 |
| 26 Feb 2024 | 221.60 | 222.30 | 221.00 | 221.40 | 206.91 | 3,415,078 |
| 23 Feb 2024 | 222.45 | 222.40 | 218.50 | 221.80 | 207.28 | 219,262 |
| 22 Feb 2024 | 219.40 | 223.70 | 218.90 | 221.65 | 207.14 | 606,553 |
| 21 Feb 2024 | 218.20 | 219.40 | 217.10 | 217.65 | 203.40 | 253,879 |
| 20 Feb 2024 | 217.80 | 218.69 | 217.30 | 218.00 | 203.73 | 463,785 |
| 19 Feb 2024 | 218.55 | 220.30 | 216.50 | 219.15 | 204.81 | 604,198 |
| 16 Feb 2024 | 217.10 | 218.70 | 216.90 | 217.10 | 202.89 | 1,111,877 |
| 15 Feb 2024 | 213.20 | 216.50 | 204.40 | 215.70 | 201.58 | 616,440 |
| 14 Feb 2024 | 213.45 | 214.70 | 212.10 | 213.10 | 199.15 | 153,098 |
| 13 Feb 2024 | 214.00 | 215.20 | 212.78 | 213.65 | 199.67 | 2,920,143 |
| 12 Feb 2024 | 209.70 | 214.40 | 209.50 | 214.15 | 200.13 | 437,229 |
| 09 Feb 2024 | 210.40 | 211.00 | 208.30 | 210.35 | 196.58 | 10,642,350 |
| 08 Feb 2024 | 213.30 | 214.89 | 210.30 | 211.05 | 197.24 | 2,741,948 |
| 07 Feb 2024 | 211.70 | 216.20 | 210.00 | 214.10 | 200.09 | 1,385,608 |
| 06 Feb 2024 | 213.40 | 213.70 | 211.20 | 213.20 | 199.24 | 178,709 |
| 05 Feb 2024 | 214.45 | 216.80 | 211.90 | 212.30 | 198.40 | 4,318,668 |
| 02 Feb 2024 | 213.60 | 215.80 | 212.30 | 213.65 | 199.67 | 345,527 |
| 01 Feb 2024 | 212.80 | 214.30 | 210.40 | 212.75 | 198.82 | 899,331 |
| 31 Jan 2024 | 215.70 | 215.90 | 212.60 | 213.35 | 199.38 | 1,273,105 |
| 30 Jan 2024 | 213.80 | 215.70 | 213.20 | 214.15 | 200.13 | 413,581 |
| 29 Jan 2024 | 212.55 | 214.70 | 212.10 | 212.70 | 198.78 | 545,123 |
| 26 Jan 2024 | 213.55 | 214.80 | 210.90 | 213.55 | 199.57 | 7,219,539 |
| 25 Jan 2024 | 202.13 | 213.50 | 202.10 | 212.55 | 198.64 | 832,916 |
| 24 Jan 2024 | 196.50 | 202.40 | 188.40 | 201.10 | 187.94 | 4,931,328 |
| 23 Jan 2024 | 200.65 | 200.70 | 198.85 | 200.65 | 187.52 | 2,585,692 |
| 22 Jan 2024 | 198.45 | 200.20 | 198.60 | 198.45 | 185.46 | 765,587 |
| 19 Jan 2024 | 199.55 | 199.90 | 196.50 | 198.10 | 185.13 | 734,123 |
| 18 Jan 2024 | 199.00 | 199.65 | 196.85 | 198.88 | 185.86 | 2,620,680 |
| 17 Jan 2024 | 196.80 | 198.75 | 195.40 | 198.88 | 185.86 | 1,112,482 |
| 16 Jan 2024 | 206.10 | 205.68 | 198.52 | 199.65 | 186.58 | 214,173 |
| 15 Jan 2024 | 208.80 | 209.30 | 206.20 | 206.40 | 192.89 | 322,609 |
| *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.