Atrium Ljungberg AB (publ) (0IHM.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 04:20PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.00 | 203.50 | 203.50 | 203.50 | 203.50 | 910 |
| 24 Jun 2024 | 205.35 | 208.50 | 205.50 | 205.45 | 205.45 | 1,389 |
| 21 Jun 2024 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | - |
| 20 Jun 2024 | 200.20 | 208.50 | 203.00 | 205.45 | 205.45 | 39,036 |
| 19 Jun 2024 | 203.90 | 204.00 | 201.50 | 202.10 | 202.10 | 726 |
| 18 Jun 2024 | 203.90 | 204.50 | 201.50 | 203.45 | 203.45 | 1,144 |
| 17 Jun 2024 | 202.45 | 204.00 | 202.50 | 202.10 | 202.10 | 6,057 |
| 14 Jun 2024 | 205.45 | 203.00 | 200.50 | 201.10 | 201.10 | 25 |
| 13 Jun 2024 | 205.90 | 210.00 | 206.00 | 206.25 | 206.25 | 392 |
| 12 Jun 2024 | 204.80 | 210.00 | 201.00 | 207.15 | 207.15 | 819 |
| 11 Jun 2024 | 203.45 | 204.00 | 200.50 | 203.55 | 203.55 | 9,280 |
| 10 Jun 2024 | 203.00 | 204.50 | 203.00 | 203.45 | 203.45 | 296 |
| 07 Jun 2024 | 210.50 | 209.00 | 203.00 | 202.10 | 202.10 | 770 |
| 06 Jun 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | - |
| 05 Jun 2024 | 213.50 | 213.00 | 209.00 | 212.50 | 212.50 | 626 |
| 04 Jun 2024 | 203.90 | 210.00 | 205.00 | 209.60 | 209.60 | 1,590 |
| 03 Jun 2024 | 202.90 | 206.00 | 200.50 | 202.10 | 202.10 | 844 |
| 31 May 2024 | 199.20 | 201.50 | 195.40 | 199.65 | 199.65 | 3,417 |
| 30 May 2024 | 195.40 | 198.20 | 192.40 | 196.85 | 196.85 | 141 |
| 29 May 2024 | 201.55 | 201.50 | 194.60 | 195.40 | 195.40 | 868 |
| 28 May 2024 | 206.25 | 209.50 | 200.50 | 202.10 | 202.10 | 2,352 |
| 24 May 2024 | 205.35 | 205.00 | 204.00 | 204.35 | 204.35 | 875 |
| 23 May 2024 | 212.50 | 208.50 | 207.00 | 208.15 | 208.15 | 25,172 |
| 22 May 2024 | 204.80 | 215.00 | 206.50 | 214.50 | 214.50 | 7,675 |
| 21 May 2024 | 207.15 | 208.00 | 206.50 | 207.80 | 207.80 | 1,128 |
| 20 May 2024 | 204.90 | 209.00 | 206.00 | 206.70 | 206.70 | 1,142 |
| 17 May 2024 | 207.80 | 207.00 | 204.50 | 206.70 | 206.70 | 241 |
| 16 May 2024 | 209.15 | 212.00 | 208.00 | 210.05 | 210.05 | 745 |
| 15 May 2024 | 204.35 | 211.00 | 207.50 | 207.35 | 207.35 | 1,661 |
| 14 May 2024 | 206.35 | 208.00 | 205.50 | 207.35 | 207.35 | 454 |
| 13 May 2024 | 202.55 | 208.00 | 205.50 | 205.90 | 205.90 | 60,279 |
| 10 May 2024 | 207.80 | 210.00 | 206.50 | 209.25 | 209.25 | 2,023 |
| 09 May 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 08 May 2024 | 205.25 | 207.50 | 207.00 | 203.00 | 203.00 | 62 |
| 07 May 2024 | 199.55 | 207.00 | 201.00 | 203.00 | 203.00 | 801 |
| 03 May 2024 | 194.95 | 199.20 | 195.40 | 196.40 | 196.40 | 361 |
| 02 May 2024 | 193.95 | 197.60 | 193.80 | 195.40 | 195.40 | 8,134 |
| 01 May 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 30 Apr 2024 | 192.50 | 197.00 | 195.40 | 192.50 | 192.50 | 10,058 |
| 29 Apr 2024 | 189.60 | 194.60 | 190.60 | 192.50 | 192.50 | 1,276 |
| 26 Apr 2024 | 185.40 | 189.20 | 187.48 | 187.30 | 187.30 | 1,907 |
| 25 Apr 2024 | 189.40 | 188.60 | 184.60 | 186.50 | 186.50 | 3,764 |
| 24 Apr 2024 | 193.40 | 192.80 | 186.80 | 188.60 | 188.60 | 1,676 |
| 23 Apr 2024 | 190.10 | 195.40 | 190.00 | 193.40 | 193.40 | 304,531 |
| 22 Apr 2024 | 187.30 | 190.80 | 189.00 | 190.50 | 190.50 | 2,270 |
| 19 Apr 2024 | 185.20 | 187.79 | 185.00 | 185.00 | 185.00 | 1,083 |
| 18 Apr 2024 | 182.50 | 186.62 | 182.80 | 186.50 | 186.50 | 76,359 |
| 17 Apr 2024 | 183.10 | 183.61 | 181.40 | 181.80 | 181.80 | 2,489 |
| 16 Apr 2024 | 179.30 | 183.60 | 180.40 | 183.70 | 183.70 | 19,491 |
| 15 Apr 2024 | 185.80 | 188.00 | 182.18 | 185.20 | 185.20 | 8,673 |
| 12 Apr 2024 | 198.65 | 193.00 | 186.40 | 187.30 | 187.30 | 17,710 |
| 11 Apr 2024 | 192.40 | 190.80 | 186.20 | 189.60 | 189.60 | 48,935 |
| 10 Apr 2024 | 195.85 | 197.40 | 189.20 | 191.50 | 191.50 | 3,101 |
| 09 Apr 2024 | 200.00 | 197.60 | 194.98 | 196.85 | 196.85 | 2,711 |
| 08 Apr 2024 | 195.30 | 200.50 | 195.60 | 196.75 | 196.75 | 1,961 |
| 05 Apr 2024 | 198.75 | 200.00 | 195.40 | 195.75 | 195.75 | 2,368 |
| 04 Apr 2024 | 205.25 | 205.00 | 199.40 | 200.65 | 200.65 | 21,144 |
| 03 Apr 2024 | 208.25 | 209.00 | 202.00 | 205.45 | 205.45 | 4,868 |
| 02 Apr 2024 | 209.25 | 208.00 | 205.49 | 209.05 | 209.05 | 2,393 |
| 28 Mar 2024 | 206.90 | 209.20 | 205.00 | 203.70 | 203.70 | 1,949 |
| 27 Mar 2024 | 204.40 | 206.00 | 203.60 | 203.70 | 203.70 | 59,026 |
| 26 Mar 2024 | 202.55 | 204.40 | 202.60 | 203.45 | 203.45 | 4,051 |
| 25 Mar 2024 | 203.25 | 204.00 | 201.60 | 201.80 | 201.80 | 1,264 |
| 22 Mar 2024 | 202.55 | 202.00 | 200.00 | 199.85 | 199.85 | 3,242 |
| 22 Mar 2024 | 1.75 Dividend | |||||
| 21 Mar 2024 | 197.35 | 202.00 | 199.40 | 200.60 | 198.85 | 4,607 |
| 20 Mar 2024 | 193.80 | 195.89 | 193.10 | 192.60 | 190.92 | 1,674 |
| 19 Mar 2024 | 194.90 | 194.49 | 190.60 | 190.70 | 189.04 | 2,562 |
| 18 Mar 2024 | 196.85 | 196.80 | 195.00 | 197.00 | 195.28 | 525 |
| 15 Mar 2024 | 197.40 | 197.90 | 197.39 | 196.45 | 194.74 | 2,423 |
| 14 Mar 2024 | 200.40 | 205.00 | 197.40 | 200.20 | 198.45 | 4,405 |
| 13 Mar 2024 | 199.70 | 201.20 | 198.20 | 198.10 | 196.37 | 10,926 |
| 12 Mar 2024 | 200.80 | 201.60 | 198.40 | 200.65 | 198.90 | 1,297 |
| 11 Mar 2024 | 200.25 | 202.00 | 199.86 | 200.60 | 198.85 | 7,174 |
| 08 Mar 2024 | 197.35 | 202.20 | 196.80 | 199.25 | 197.51 | 3,063 |
| 07 Mar 2024 | 191.45 | 198.32 | 190.10 | 197.00 | 195.28 | 918 |
| 06 Mar 2024 | 190.10 | 195.20 | 191.91 | 192.05 | 190.37 | 2,505 |
| 05 Mar 2024 | 191.25 | 192.30 | 190.29 | 191.70 | 190.03 | 663 |
| 04 Mar 2024 | 196.05 | 194.80 | 191.99 | 193.15 | 191.46 | 963 |
| 01 Mar 2024 | 191.50 | 198.31 | 193.40 | 194.70 | 193.00 | 2,482 |
| 29 Feb 2024 | 192.05 | 195.60 | 191.20 | 193.60 | 191.91 | 8,896 |
| 28 Feb 2024 | 193.35 | 192.80 | 191.50 | 192.60 | 190.92 | 4,619 |
| 27 Feb 2024 | 194.50 | 195.20 | 193.02 | 192.45 | 190.77 | 788 |
| 26 Feb 2024 | 197.00 | 195.10 | 191.91 | 192.45 | 190.77 | 1,379 |
| 23 Feb 2024 | 198.35 | 197.40 | 194.90 | 194.55 | 192.85 | 3,546 |
| 22 Feb 2024 | 194.55 | 197.18 | 190.40 | 193.75 | 192.06 | 3,213 |
| 21 Feb 2024 | 195.70 | 196.80 | 190.90 | 191.45 | 189.78 | 6,105 |
| 20 Feb 2024 | 199.25 | 197.70 | 194.80 | 195.25 | 193.55 | 2,871 |
| 19 Feb 2024 | 196.85 | 198.04 | 196.60 | 199.70 | 197.96 | 2,732 |
| 16 Feb 2024 | 195.45 | 197.49 | 196.31 | 195.05 | 193.35 | 2,044 |
| 15 Feb 2024 | 194.15 | 197.50 | 192.50 | 197.60 | 195.88 | 4,300 |
| 14 Feb 2024 | 195.85 | 196.10 | 193.30 | 194.50 | 192.80 | 2,567 |
| 13 Feb 2024 | 196.80 | 198.50 | 194.82 | 196.85 | 195.13 | 5,088 |
| 12 Feb 2024 | 193.55 | 197.10 | 194.70 | 194.90 | 193.20 | 1,543 |
| 09 Feb 2024 | 194.90 | 196.00 | 193.40 | 193.60 | 191.91 | 4,244 |
| 08 Feb 2024 | 201.40 | 201.38 | 195.60 | 197.75 | 196.02 | 1,641 |
| 07 Feb 2024 | 196.85 | 202.00 | 196.80 | 200.05 | 198.30 | 6,344 |
| 06 Feb 2024 | 196.45 | 197.44 | 192.80 | 195.05 | 193.35 | 2,081 |
| 05 Feb 2024 | 194.90 | 201.40 | 194.60 | 195.05 | 193.35 | 3,193 |
| 02 Feb 2024 | 201.35 | 202.20 | 197.89 | 197.35 | 195.63 | 2,030 |
| *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.