Wihlborgs Fastigheter AB (publ) (0A0I.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 05:44PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 93.50 | 93.50 | 91.10 | 91.63 | 88.48 | 41,067 |
| 23 Apr 2024 | 93.00 | 95.06 | 93.00 | 95.05 | 91.78 | 46,624 |
| 22 Apr 2024 | 93.10 | 93.40 | 92.84 | 93.21 | 90.00 | 30,336 |
| 19 Apr 2024 | 91.60 | 92.26 | 91.05 | 91.50 | 88.35 | 35,883 |
| 18 Apr 2024 | 92.20 | 92.55 | 91.29 | 91.29 | 88.15 | 33,257 |
| 17 Apr 2024 | 91.65 | 92.95 | 91.35 | 91.40 | 88.26 | 2,017,118 |
| 16 Apr 2024 | 90.70 | 93.10 | 90.40 | 92.55 | 89.37 | 173,110 |
| 15 Apr 2024 | 90.50 | 91.85 | 90.30 | 90.34 | 87.24 | 1,019,960 |
| 12 Apr 2024 | 92.30 | 92.30 | 89.75 | 89.98 | 86.89 | 50,076 |
| 11 Apr 2024 | 91.60 | 91.75 | 89.15 | 90.51 | 87.40 | 50,319 |
| 10 Apr 2024 | 93.60 | 95.10 | 91.20 | 92.96 | 89.76 | 381,464 |
| 09 Apr 2024 | 94.70 | 95.55 | 93.85 | 93.95 | 90.72 | 12,164 |
| 08 Apr 2024 | 94.60 | 96.05 | 94.20 | 95.90 | 92.60 | 696,671 |
| 05 Apr 2024 | 94.70 | 95.60 | 93.90 | 94.31 | 91.07 | 12,984 |
| 04 Apr 2024 | 96.25 | 96.75 | 95.30 | 96.25 | 92.94 | 121,759 |
| 03 Apr 2024 | 97.40 | 97.50 | 95.95 | 96.00 | 92.70 | 29,483 |
| 02 Apr 2024 | 98.20 | 98.65 | 96.70 | 96.81 | 93.48 | 34,793 |
| 28 Mar 2024 | 98.95 | 100.60 | 98.75 | 99.20 | 95.79 | 4,420 |
| 27 Mar 2024 | 98.45 | 101.00 | 98.30 | 98.30 | 94.92 | 21,705 |
| 26 Mar 2024 | 97.35 | 98.15 | 96.95 | 97.37 | 94.02 | 6,309 |
| 25 Mar 2024 | 96.20 | 97.45 | 95.80 | 97.04 | 93.70 | 25,364 |
| 22 Mar 2024 | 95.20 | 96.90 | 94.80 | 96.55 | 93.23 | 19,812 |
| 21 Mar 2024 | 93.85 | 95.25 | 93.05 | 94.26 | 91.02 | 33,736 |
| 20 Mar 2024 | 89.75 | 92.15 | 89.50 | 91.84 | 88.69 | 9,426 |
| 19 Mar 2024 | 88.65 | 91.11 | 88.65 | 90.35 | 87.24 | 6,726 |
| 18 Mar 2024 | 88.40 | 90.15 | 87.95 | 89.53 | 86.46 | 104,737 |
| 15 Mar 2024 | 88.20 | 89.65 | 88.20 | 88.81 | 85.76 | 48,391 |
| 14 Mar 2024 | 90.95 | 91.75 | 88.85 | 89.05 | 85.99 | 31,252 |
| 13 Mar 2024 | 88.05 | 89.30 | 88.05 | 88.71 | 85.66 | 22,866 |
| 12 Mar 2024 | 89.25 | 89.60 | 88.35 | 89.04 | 85.98 | 27,980 |
| 11 Mar 2024 | 88.65 | 89.35 | 87.90 | 89.03 | 85.97 | 596,799 |
| 08 Mar 2024 | 86.25 | 88.90 | 86.25 | 86.26 | 83.29 | 22,263 |
| 07 Mar 2024 | 84.00 | 87.05 | 83.20 | 85.65 | 82.70 | 24,136 |
| 06 Mar 2024 | 84.45 | 85.35 | 84.20 | 84.36 | 81.46 | 47,182 |
| 05 Mar 2024 | 83.55 | 84.70 | 83.45 | 83.59 | 80.72 | 18,592 |
| 04 Mar 2024 | 85.20 | 85.75 | 83.95 | 84.74 | 81.83 | 12,534 |
| 01 Mar 2024 | 84.70 | 85.81 | 83.40 | 84.81 | 81.90 | 16,074 |
| 29 Feb 2024 | 83.55 | 84.40 | 83.00 | 83.81 | 80.93 | 16,251 |
| 28 Feb 2024 | 83.55 | 83.95 | 82.30 | 83.50 | 80.63 | 42,378 |
| 27 Feb 2024 | 83.85 | 84.55 | 83.50 | 83.86 | 80.98 | 31,026 |
| 26 Feb 2024 | 84.40 | 84.55 | 83.61 | 83.95 | 81.07 | 19,150 |
| 23 Feb 2024 | 85.30 | 85.40 | 83.95 | 84.71 | 81.80 | 19,117 |
| 22 Feb 2024 | 84.50 | 85.20 | 83.40 | 85.16 | 82.23 | 42,405 |
| 21 Feb 2024 | 85.35 | 85.50 | 83.80 | 84.96 | 82.04 | 27,292 |
| 20 Feb 2024 | 85.35 | 86.40 | 85.35 | 85.72 | 82.78 | 7,893 |
| 19 Feb 2024 | 87.50 | 87.50 | 86.05 | 86.46 | 83.49 | 7,056 |
| 16 Feb 2024 | 86.40 | 88.15 | 86.20 | 87.06 | 84.07 | 73,006 |
| 15 Feb 2024 | 85.65 | 87.06 | 85.50 | 86.67 | 83.69 | 13,927 |
| 14 Feb 2024 | 86.20 | 86.50 | 84.75 | 85.37 | 82.44 | 33,876 |
| 13 Feb 2024 | 86.45 | 88.60 | 84.40 | 85.16 | 82.23 | 25,363 |
| 12 Feb 2024 | 89.45 | 90.20 | 88.20 | 88.91 | 85.85 | 16,638 |
| 09 Feb 2024 | 91.10 | 91.10 | 87.85 | 88.87 | 85.82 | 23,561 |
| 08 Feb 2024 | 91.75 | 92.10 | 90.24 | 90.93 | 87.81 | 41,832 |
| 07 Feb 2024 | 90.10 | 91.55 | 90.00 | 91.09 | 87.96 | 24,554 |
| 06 Feb 2024 | 89.35 | 90.80 | 88.90 | 89.33 | 86.26 | 14,534 |
| 05 Feb 2024 | 90.30 | 91.25 | 89.24 | 90.21 | 87.11 | 16,537 |
| 02 Feb 2024 | 92.35 | 93.40 | 90.19 | 93.24 | 90.04 | 127,216 |
| 01 Feb 2024 | 92.00 | 93.35 | 91.90 | 92.70 | 89.51 | 14,279 |
| 31 Jan 2024 | 94.60 | 94.60 | 93.44 | 94.00 | 90.76 | 68,527 |
| 30 Jan 2024 | 94.50 | 95.25 | 93.75 | 94.49 | 91.24 | 107,586 |
| 29 Jan 2024 | 91.80 | 94.90 | 91.80 | 93.12 | 89.92 | 3,818 |
| 26 Jan 2024 | 90.75 | 93.75 | 90.75 | 93.45 | 90.24 | 86,776 |
| 25 Jan 2024 | 91.00 | 92.91 | 90.35 | 91.36 | 88.22 | 88,487 |
| 24 Jan 2024 | 90.10 | 91.81 | 88.65 | 90.97 | 87.84 | 17,182 |
| 23 Jan 2024 | 89.40 | 89.60 | 88.40 | 89.34 | 86.26 | 59,777 |
| 22 Jan 2024 | 89.60 | 90.05 | 88.50 | 88.82 | 85.77 | 17,270 |
| 19 Jan 2024 | 88.35 | 89.95 | 88.25 | 88.96 | 85.91 | 59,060 |
| 18 Jan 2024 | 87.25 | 89.15 | 87.25 | 88.19 | 85.16 | 21,054 |
| 17 Jan 2024 | 88.15 | 88.40 | 86.80 | 87.48 | 84.48 | 61,052 |
| 16 Jan 2024 | 90.95 | 91.30 | 88.90 | 90.91 | 87.79 | 13,414 |
| 15 Jan 2024 | 92.85 | 93.45 | 90.40 | 91.21 | 88.07 | 9,595 |
| 12 Jan 2024 | 93.40 | 93.60 | 91.30 | 92.51 | 89.33 | 67,065 |
| 11 Jan 2024 | 94.05 | 94.05 | 90.80 | 91.24 | 88.10 | 19,061 |
| 10 Jan 2024 | 91.45 | 92.90 | 91.00 | 91.91 | 88.75 | 24,932 |
| 09 Jan 2024 | 90.85 | 91.10 | 90.65 | 90.95 | 87.82 | 3,621 |
| 08 Jan 2024 | 92.05 | 92.10 | 89.90 | 90.99 | 87.86 | 26,430 |
| 05 Jan 2024 | 91.65 | 92.55 | 91.45 | 91.62 | 88.47 | 25,328 |
| 04 Jan 2024 | 94.40 | 94.40 | 92.00 | 92.24 | 89.07 | 19,890 |
| 03 Jan 2024 | 94.70 | 94.70 | 91.90 | 92.94 | 89.75 | 10,311 |
| 02 Jan 2024 | 94.10 | 94.85 | 93.00 | 94.39 | 91.15 | 119,977 |
| 29 Dec 2023 | 94.05 | 94.85 | 93.85 | 94.57 | 91.32 | 17,470 |
| 28 Dec 2023 | 94.65 | 94.95 | 94.20 | 94.20 | 90.96 | 6,659 |
| 27 Dec 2023 | 94.65 | 94.65 | 93.50 | 93.76 | 90.54 | 14,331 |
| 22 Dec 2023 | 93.80 | 95.00 | 93.60 | 94.54 | 91.29 | 354,546 |
| 21 Dec 2023 | 93.05 | 94.10 | 92.90 | 93.42 | 90.21 | 7,233 |
| 20 Dec 2023 | 92.15 | 94.40 | 92.15 | 92.89 | 89.70 | 19,494 |
| 19 Dec 2023 | 94.55 | 95.10 | 92.45 | 94.67 | 91.41 | 9,971 |
| 18 Dec 2023 | 93.25 | 94.34 | 92.60 | 93.45 | 90.24 | 18,781 |
| 15 Dec 2023 | 96.10 | 96.35 | 92.70 | 95.89 | 92.59 | 18,515 |
| 14 Dec 2023 | 95.70 | 96.50 | 93.70 | 96.05 | 92.75 | 55,695 |
| 13 Dec 2023 | 89.00 | 89.00 | 88.10 | 88.62 | 85.57 | 46,212 |
| 12 Dec 2023 | 88.90 | 88.90 | 87.75 | 88.80 | 85.75 | 28,646 |
| 11 Dec 2023 | 88.20 | 89.65 | 87.75 | 88.82 | 85.76 | 27,061 |
| 08 Dec 2023 | 89.60 | 90.10 | 87.35 | 88.28 | 85.24 | 19,657 |
| 07 Dec 2023 | 88.55 | 90.66 | 88.55 | 89.90 | 86.81 | 25,620 |
| 06 Dec 2023 | 88.40 | 89.79 | 88.07 | 89.07 | 86.01 | 17,303 |
| 05 Dec 2023 | 86.00 | 89.00 | 85.30 | 88.68 | 85.63 | 69,049 |
| 04 Dec 2023 | 86.40 | 86.85 | 85.25 | 85.44 | 82.50 | 42,740 |
| 01 Dec 2023 | 85.55 | 86.95 | 83.55 | 84.23 | 81.34 | 15,333 |
| 30 Nov 2023 | 85.85 | 86.85 | 85.14 | 85.91 | 82.96 | 22,917 |
| *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.