Skandinaviska Enskilda Banken AB (publ) (0HBY.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 05:38PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 152.27 | 153.40 | 151.25 | 153.13 | 153.13 | 83,073 |
| 13 Jun 2024 | 154.15 | 154.70 | 152.05 | 152.45 | 152.45 | 556,309 |
| 12 Jun 2024 | 151.77 | 155.35 | 152.15 | 154.35 | 154.35 | 1,292,027 |
| 11 Jun 2024 | 151.48 | 153.20 | 150.30 | 150.95 | 150.95 | 2,670,484 |
| 10 Jun 2024 | 152.30 | 152.40 | 150.30 | 150.85 | 150.85 | 1,448,670 |
| 07 Jun 2024 | 150.65 | 153.15 | 150.70 | 151.85 | 151.85 | 303,162 |
| 06 Jun 2024 | 148.98 | 148.98 | 148.98 | 148.98 | 148.98 | - |
| 05 Jun 2024 | 148.50 | 149.80 | 147.85 | 148.98 | 148.98 | 5,455,559 |
| 04 Jun 2024 | 149.88 | 150.10 | 147.20 | 148.50 | 148.50 | 723,760 |
| 03 Jun 2024 | 150.00 | 150.60 | 149.55 | 150.00 | 150.00 | 523,421 |
| 31 May 2024 | 147.95 | 149.35 | 147.80 | 149.32 | 149.32 | 2,361,193 |
| 30 May 2024 | 146.48 | 147.95 | 145.90 | 147.82 | 147.82 | 849,795 |
| 29 May 2024 | 148.30 | 148.80 | 146.65 | 146.80 | 146.80 | 674,647 |
| 28 May 2024 | 149.20 | 149.35 | 148.15 | 149.20 | 149.20 | 2,487,673 |
| 24 May 2024 | 147.25 | 147.55 | 145.90 | 147.02 | 147.02 | 154,231 |
| 23 May 2024 | 149.63 | 151.00 | 149.25 | 149.63 | 149.63 | 951,167 |
| 22 May 2024 | 150.63 | 150.75 | 148.30 | 149.05 | 149.05 | 130,446 |
| 21 May 2024 | 152.15 | 152.25 | 150.40 | 151.85 | 151.85 | 196,345 |
| 20 May 2024 | 152.77 | 154.35 | 152.25 | 153.00 | 153.00 | 63,142 |
| 17 May 2024 | 151.65 | 152.05 | 151.15 | 152.05 | 152.05 | 815,256 |
| 16 May 2024 | 152.48 | 152.50 | 150.80 | 150.90 | 150.90 | 711,213 |
| 15 May 2024 | 153.57 | 153.20 | 151.25 | 151.75 | 151.75 | 54,097 |
| 14 May 2024 | 153.40 | 153.95 | 152.45 | 153.35 | 153.35 | 433,587 |
| 13 May 2024 | 152.95 | 154.00 | 152.95 | 152.95 | 152.95 | 2,001,091 |
| 10 May 2024 | 149.18 | 153.15 | 148.60 | 151.77 | 151.77 | 143,783 |
| 09 May 2024 | 150.43 | 150.43 | 150.43 | 150.43 | 150.43 | - |
| 08 May 2024 | 151.52 | 152.10 | 147.50 | 150.43 | 150.43 | 241,889 |
| 07 May 2024 | 150.43 | 151.60 | 150.20 | 150.43 | 150.43 | 723,958 |
| 03 May 2024 | 145.52 | 147.30 | 145.65 | 147.20 | 147.20 | 44,765 |
| 02 May 2024 | 145.68 | 145.60 | 145.60 | 145.45 | 145.45 | 145,787 |
| 01 May 2024 | 145.30 | 145.30 | 145.30 | 145.15 | 145.15 | 1,887 |
| 30 Apr 2024 | 145.55 | 145.40 | 143.50 | 145.15 | 145.15 | 157,734 |
| 29 Apr 2024 | 145.00 | 146.05 | 144.70 | 145.15 | 145.15 | 112,689 |
| 26 Apr 2024 | 143.82 | 145.10 | 143.30 | 143.82 | 143.82 | 406,927 |
| 25 Apr 2024 | 145.75 | 146.00 | 142.59 | 142.35 | 142.35 | 404,188 |
| 24 Apr 2024 | 146.52 | 148.15 | 142.90 | 144.27 | 144.27 | 4,251,802 |
| 23 Apr 2024 | 146.95 | 217.70 | 146.55 | 149.73 | 149.73 | 886,855 |
| 22 Apr 2024 | 146.18 | 147.20 | 145.82 | 146.18 | 146.18 | 288,657 |
| 19 Apr 2024 | 144.15 | 145.26 | 143.50 | 144.15 | 144.15 | 124,584 |
| 18 Apr 2024 | 144.40 | 145.38 | 143.05 | 144.40 | 144.40 | 891,973 |
| 17 Apr 2024 | 142.25 | 145.05 | 142.30 | 143.70 | 143.70 | 372,861 |
| 16 Apr 2024 | 145.35 | 145.10 | 142.30 | 143.65 | 143.65 | 723,991 |
| 15 Apr 2024 | 147.38 | 148.65 | 146.94 | 147.38 | 147.38 | 1,085,358 |
| 12 Apr 2024 | 146.38 | 148.35 | 145.90 | 146.45 | 146.45 | 497,716 |
| 11 Apr 2024 | 146.98 | 147.10 | 144.05 | 143.98 | 143.98 | 424,999 |
| 10 Apr 2024 | 147.85 | 149.05 | 146.15 | 146.50 | 146.50 | 300,575 |
| 09 Apr 2024 | 149.23 | 150.10 | 147.15 | 147.68 | 147.68 | 147,666 |
| 08 Apr 2024 | 146.75 | 149.21 | 146.70 | 148.65 | 148.65 | 250,683 |
| 05 Apr 2024 | 145.68 | 146.45 | 144.25 | 145.15 | 145.15 | 772,965 |
| 04 Apr 2024 | 146.38 | 147.20 | 145.15 | 147.15 | 147.15 | 345,152 |
| 03 Apr 2024 | 146.25 | 146.90 | 145.80 | 146.50 | 146.50 | 333,035 |
| 02 Apr 2024 | 145.02 | 147.38 | 144.25 | 145.05 | 145.05 | 14,132,848 |
| 28 Mar 2024 | 145.88 | 146.75 | 144.50 | 146.18 | 146.18 | 273,483 |
| 27 Mar 2024 | 149.60 | 149.55 | 145.45 | 146.18 | 146.18 | 682,680 |
| 26 Mar 2024 | 147.90 | 150.00 | 147.27 | 149.80 | 149.80 | 11,439,596 |
| 25 Mar 2024 | 147.90 | 148.25 | 147.10 | 147.98 | 147.98 | 19,019,470 |
| 22 Mar 2024 | 148.40 | 149.95 | 147.92 | 148.95 | 148.95 | 3,559,540 |
| 21 Mar 2024 | 145.82 | 148.45 | 145.75 | 147.88 | 147.88 | 5,994,062 |
| 20 Mar 2024 | 143.32 | 145.25 | 142.52 | 144.93 | 144.93 | 585,211 |
| 20 Mar 2024 | 3 Dividend | |||||
| 19 Mar 2024 | 153.85 | 156.45 | 153.65 | 156.35 | 153.35 | 3,216,019 |
| 18 Mar 2024 | 155.25 | 155.35 | 152.70 | 153.20 | 150.26 | 16,221,799 |
| 15 Mar 2024 | 155.38 | 156.60 | 153.90 | 154.27 | 151.31 | 2,165,334 |
| 14 Mar 2024 | 156.48 | 157.50 | 155.30 | 155.35 | 152.37 | 203,657 |
| 13 Mar 2024 | 155.75 | 156.75 | 154.00 | 155.98 | 152.98 | 411,577 |
| 12 Mar 2024 | 153.43 | 156.10 | 153.00 | 154.90 | 151.93 | 24,619,275 |
| 11 Mar 2024 | 154.02 | 154.40 | 152.80 | 153.68 | 150.73 | 8,654,238 |
| 08 Mar 2024 | 154.50 | 156.10 | 154.45 | 154.93 | 151.95 | 4,745,845 |
| 07 Mar 2024 | 152.82 | 154.60 | 152.20 | 153.90 | 150.95 | 571,169 |
| 06 Mar 2024 | 153.38 | 154.40 | 152.85 | 153.15 | 150.21 | 6,620,754 |
| 05 Mar 2024 | 152.52 | 153.70 | 152.20 | 152.30 | 149.38 | 11,672,469 |
| 04 Mar 2024 | 153.25 | 153.65 | 152.30 | 152.55 | 149.62 | 249,267 |
| 01 Mar 2024 | 154.48 | 155.08 | 153.22 | 154.40 | 151.44 | 191,399 |
| 29 Feb 2024 | 152.85 | 154.37 | 151.65 | 153.90 | 150.95 | 268,798 |
| 28 Feb 2024 | 151.63 | 153.55 | 151.65 | 153.50 | 150.55 | 256,596 |
| 27 Feb 2024 | 150.55 | 151.68 | 150.15 | 150.38 | 147.49 | 614,455 |
| 26 Feb 2024 | 150.35 | 151.20 | 150.10 | 150.40 | 147.51 | 7,105,883 |
| 23 Feb 2024 | 150.00 | 150.69 | 147.55 | 149.85 | 146.97 | 580,114 |
| 22 Feb 2024 | 152.57 | 153.20 | 151.37 | 152.65 | 149.72 | 570,745 |
| 21 Feb 2024 | 152.57 | 153.00 | 151.60 | 152.25 | 149.33 | 771,419 |
| 20 Feb 2024 | 151.93 | 153.05 | 150.75 | 151.90 | 148.99 | 1,436,976 |
| 19 Feb 2024 | 153.65 | 154.35 | 152.07 | 152.75 | 149.82 | 2,940,678 |
| 16 Feb 2024 | 151.77 | 154.10 | 151.80 | 153.07 | 150.14 | 8,814,729 |
| 15 Feb 2024 | 149.10 | 151.26 | 148.80 | 150.40 | 147.51 | 559,664 |
| 14 Feb 2024 | 148.65 | 149.00 | 148.20 | 148.55 | 145.70 | 518,881 |
| 13 Feb 2024 | 148.75 | 149.71 | 148.40 | 149.15 | 146.29 | 2,233,715 |
| 12 Feb 2024 | 147.52 | 149.05 | 147.25 | 148.77 | 145.92 | 2,061,550 |
| 09 Feb 2024 | 147.35 | 147.60 | 146.10 | 147.05 | 144.23 | 407,519 |
| 08 Feb 2024 | 148.30 | 149.75 | 147.30 | 147.65 | 144.82 | 523,225 |
| 07 Feb 2024 | 147.73 | 149.90 | 147.65 | 148.35 | 145.50 | 376,931 |
| 06 Feb 2024 | 148.30 | 148.20 | 146.95 | 148.05 | 145.21 | 257,806 |
| 05 Feb 2024 | 150.68 | 151.20 | 147.15 | 147.73 | 144.89 | 1,214,918 |
| 02 Feb 2024 | 149.77 | 150.95 | 148.56 | 151.10 | 148.20 | 501,639 |
| 01 Feb 2024 | 147.60 | 149.95 | 146.80 | 148.40 | 145.55 | 1,387,285 |
| 31 Jan 2024 | 150.07 | 150.05 | 148.05 | 148.90 | 146.04 | 1,335,461 |
| 30 Jan 2024 | 149.82 | 150.90 | 149.10 | 149.13 | 146.26 | 786,757 |
| 29 Jan 2024 | 150.05 | 151.30 | 149.49 | 150.70 | 147.81 | 1,505,347 |
| 26 Jan 2024 | 152.43 | 152.65 | 149.92 | 151.05 | 148.15 | 2,238,308 |
| 25 Jan 2024 | 139.80 | 151.87 | 139.85 | 150.57 | 147.69 | 3,117,448 |
| 24 Jan 2024 | 141.68 | 142.94 | 139.90 | 142.30 | 139.57 | 6,272,655 |
| *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.