Instalco AB (publ) (0RP5.IL)

IOB - IOB Delayed price. Currency in SEK

Add to watchlist

35.78

-0.21

(-0.58%)

At close: 06:05PM BST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	35.82	37.06	35.30	35.78	35.78	31,314
18 Apr 2024	35.70	36.84	35.46	35.99	35.99	26,200
17 Apr 2024	38.30	38.80	34.99	35.83	35.83	56,042
16 Apr 2024	38.26	38.50	37.96	38.50	38.50	6,800
15 Apr 2024	38.92	39.28	38.34	38.90	38.90	5,630
12 Apr 2024	40.06	41.10	39.14	41.09	41.09	12,365
11 Apr 2024	40.00	40.22	38.78	39.13	39.13	4,425,039
10 Apr 2024	38.60	39.70	37.80	39.15	39.15	69,968
09 Apr 2024	42.46	42.78	41.62	42.21	42.21	14,526
08 Apr 2024	42.66	43.64	42.66	43.24	43.24	13,032
05 Apr 2024	43.30	44.12	43.06	43.17	43.17	14,170
04 Apr 2024	43.62	43.90	43.02	43.15	43.15	13,490
03 Apr 2024	41.96	42.90	41.96	42.60	42.60	29,785
02 Apr 2024	42.50	43.72	42.47	43.54	43.54	19,026
28 Mar 2024	43.14	43.14	42.28	42.28	42.28	8,626
27 Mar 2024	42.72	43.78	42.52	43.23	43.23	57,977
26 Mar 2024	42.52	43.20	41.86	42.76	42.76	10,340
25 Mar 2024	41.78	42.66	41.78	42.44	42.44	4,260
22 Mar 2024	41.58	42.60	40.90	42.09	42.09	30,038
21 Mar 2024	40.56	41.22	39.78	40.25	40.25	15,337
20 Mar 2024	38.42	39.04	38.42	38.85	38.85	34,500
19 Mar 2024	38.16	38.54	37.62	38.16	38.16	35,163
18 Mar 2024	38.72	38.74	37.70	38.74	38.74	12,934
15 Mar 2024	39.60	39.60	39.20	39.34	39.34	13,830
14 Mar 2024	38.96	39.30	38.94	39.08	39.08	16,838
13 Mar 2024	39.16	39.16	38.96	39.03	39.03	9,861
12 Mar 2024	39.02	39.12	38.54	38.86	38.86	3,179
11 Mar 2024	38.30	38.60	38.10	38.26	38.26	96,081
08 Mar 2024	37.76	38.52	37.75	38.52	38.52	18,947
07 Mar 2024	36.46	37.50	36.46	37.18	37.18	31,467
06 Mar 2024	36.30	36.82	36.22	36.76	36.76	8,698
05 Mar 2024	36.30	37.04	36.16	36.53	36.53	28,479
04 Mar 2024	37.14	37.22	35.92	37.00	37.00	4,122
01 Mar 2024	37.70	37.92	37.16	37.35	37.35	13,748
29 Feb 2024	39.02	39.28	37.70	37.74	37.74	23,103
28 Feb 2024	39.06	39.30	38.78	38.99	38.99	27,604
27 Feb 2024	39.54	39.92	38.90	39.58	39.58	15,133
26 Feb 2024	38.10	39.38	38.10	38.75	38.75	19,872
23 Feb 2024	39.02	39.02	38.38	38.90	38.90	5,162
22 Feb 2024	39.10	39.20	38.82	38.98	38.98	8,555
21 Feb 2024	38.84	39.02	38.34	38.66	38.66	5,099
20 Feb 2024	39.94	39.96	38.90	39.94	39.94	11,558
19 Feb 2024	40.90	40.90	38.98	39.42	39.42	31,957
16 Feb 2024	39.88	41.20	39.62	41.14	41.14	12,954
15 Feb 2024	38.82	39.80	38.82	39.40	39.40	13,560
14 Feb 2024	40.68	40.78	40.24	40.28	40.28	11,278
13 Feb 2024	40.46	40.58	39.67	39.94	39.94	20,533
12 Feb 2024	41.40	41.40	40.10	40.54	40.54	28,164
09 Feb 2024	40.52	40.60	39.94	40.52	40.52	9,958
08 Feb 2024	41.30	41.56	40.42	40.44	40.44	85,043
07 Feb 2024	39.36	40.48	39.36	40.42	40.42	27,694
06 Feb 2024	39.44	40.60	38.52	39.90	39.90	50,032
05 Feb 2024	41.26	41.26	37.78	38.74	38.74	103,562
02 Feb 2024	43.22	43.22	41.60	42.72	42.72	4,613
01 Feb 2024	42.44	42.64	41.24	42.34	42.34	9,418
31 Jan 2024	40.10	42.00	40.10	41.00	41.00	19,113
30 Jan 2024	42.40	42.78	42.10	42.25	42.25	1,740
29 Jan 2024	40.68	41.14	40.16	41.14	41.14	38,176
26 Jan 2024	41.36	41.36	41.02	41.04	41.04	36,399
25 Jan 2024	40.28	41.04	40.04	40.69	40.69	5,687
24 Jan 2024	41.06	41.74	40.48	40.82	40.82	77,988
23 Jan 2024	41.34	41.80	39.90	39.90	39.90	22,907
22 Jan 2024	39.88	40.32	39.56	39.92	39.92	12,579
19 Jan 2024	41.92	42.64	39.38	41.95	41.95	29,194
18 Jan 2024	41.80	42.84	41.68	42.49	42.49	20,298
17 Jan 2024	42.32	42.86	41.32	41.53	41.53	688,623
16 Jan 2024	44.42	44.48	43.30	43.50	43.50	10,979
15 Jan 2024	44.60	45.02	43.40	44.80	44.80	34,079
12 Jan 2024	43.04	43.50	41.74	43.40	43.40	37,230
11 Jan 2024	40.32	42.42	40.32	41.74	41.74	10,876
10 Jan 2024	41.34	41.34	40.42	40.99	40.99	9,765
09 Jan 2024	41.62	41.82	41.16	41.36	41.36	64,123
08 Jan 2024	40.44	41.06	39.80	40.84	40.84	19,470
05 Jan 2024	40.18	40.18	39.64	40.06	40.06	1,645
04 Jan 2024	40.44	40.52	39.60	40.25	40.25	27,774
03 Jan 2024	39.58	40.02	39.04	39.32	39.32	20,979
02 Jan 2024	40.02	41.00	39.92	40.02	40.02	14,611
29 Dec 2023	41.20	41.50	40.80	41.09	41.09	17,755
28 Dec 2023	41.30	41.52	41.06	41.41	41.41	23,874
27 Dec 2023	40.94	41.22	40.52	41.05	41.05	26,028
22 Dec 2023	41.04	41.04	40.16	40.27	40.27	48,781
21 Dec 2023	40.76	41.08	40.62	40.82	40.82	22,846
20 Dec 2023	41.96	42.20	41.06	41.67	41.67	14,219
19 Dec 2023	41.38	42.64	41.38	41.51	41.51	13,562
18 Dec 2023	41.18	41.30	40.66	41.02	41.02	21,081
15 Dec 2023	41.36	42.18	41.04	41.52	41.52	33,439
14 Dec 2023	39.20	41.08	38.00	40.94	40.94	76,668
13 Dec 2023	37.56	37.62	37.04	37.35	37.35	13,846
12 Dec 2023	38.00	38.10	37.46	37.46	37.46	7,827
11 Dec 2023	37.46	38.10	37.26	37.91	37.91	20,793
08 Dec 2023	37.78	38.28	37.55	38.20	38.20	7,021
07 Dec 2023	36.72	37.40	36.26	36.34	36.34	31,827
06 Dec 2023	35.96	36.72	35.73	36.60	36.60	18,573
05 Dec 2023	34.78	36.86	33.92	36.04	36.04	28,059
04 Dec 2023	34.34	34.34	33.56	33.76	33.76	13,617
01 Dec 2023	33.68	34.38	33.08	33.91	33.91	32,344
30 Nov 2023	35.18	35.18	32.82	33.08	33.08	34,038
29 Nov 2023	34.36	35.38	33.80	34.53	34.53	38,466
28 Nov 2023	34.34	34.37	33.79	33.79	33.79	14,656
27 Nov 2023	35.78	36.00	34.30	34.95	34.95	33,093
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

Instalco AB (publ) (0RP5.IL)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)