Lifco AB (0R4P.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 06:28PM BST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 285.00 | 287.40 | 284.40 | 287.20 | 287.20 | 2,518 |
| 21 May 2024 | 286.60 | 286.60 | 284.00 | 284.20 | 284.20 | 6,753 |
| 20 May 2024 | 287.00 | 288.80 | 285.80 | 287.00 | 287.00 | 3,196 |
| 17 May 2024 | 282.80 | 285.40 | 282.60 | 285.20 | 285.20 | 4,909 |
| 16 May 2024 | 280.60 | 287.40 | 279.80 | 283.60 | 283.60 | 8,719 |
| 15 May 2024 | 278.60 | 281.00 | 275.20 | 280.60 | 280.60 | 11,567 |
| 14 May 2024 | 274.00 | 276.00 | 274.00 | 275.80 | 275.80 | 1,578 |
| 13 May 2024 | 276.00 | 276.00 | 273.60 | 274.60 | 274.60 | 5,019 |
| 10 May 2024 | 273.60 | 278.00 | 273.00 | 274.96 | 274.96 | 8,636 |
| 09 May 2024 | 272.81 | 272.81 | 272.81 | 272.81 | 272.81 | - |
| 08 May 2024 | 271.20 | 274.60 | 271.20 | 272.81 | 272.81 | 32,197 |
| 07 May 2024 | 267.80 | 269.40 | 267.00 | 269.40 | 269.40 | 205,203 |
| 03 May 2024 | 267.40 | 271.00 | 266.80 | 267.00 | 267.00 | 411,910 |
| 02 May 2024 | 270.40 | 266.78 | 266.78 | 266.78 | 266.78 | 409,382 |
| 01 May 2024 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | - |
| 30 Apr 2024 | 267.60 | 270.00 | 267.60 | 267.80 | 267.80 | 571,043 |
| 29 Apr 2024 | 267.00 | 267.80 | 265.80 | 267.13 | 267.13 | 3,597 |
| 26 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 253.34 | - |
| 25 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 253.34 | - |
| 25 Apr 2024 | 2.1 Dividend | |||||
| 24 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 23 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 22 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 19 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 18 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 17 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 16 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 15 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 12 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 11 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 10 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 09 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 08 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 05 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 04 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 03 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 02 Apr 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 28 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 27 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 26 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 25 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 22 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 21 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 20 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 19 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 18 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 15 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 14 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 13 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 12 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 11 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 08 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 07 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 06 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 05 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 04 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 01 Mar 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 29 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 28 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 27 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 26 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 23 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 22 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 21 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 20 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 19 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 16 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 15 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 14 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 13 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 12 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 09 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 08 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 07 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 06 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 05 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 02 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 01 Feb 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 31 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 30 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 29 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 26 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 25 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 24 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 23 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 22 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 19 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 18 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 17 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 16 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 15 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 12 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 11 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 10 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 09 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 08 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 05 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 04 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 03 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| 02 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 251.24 | - |
| *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.