Australia markets open in 10 hours

Sectra AB (publ) (0A0L.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
224.20+2.40 (+1.08%)
As of 11:50AM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024223.80224.20221.00224.20224.201,015
07 May 2024223.00223.00221.00221.80221.80483
03 May 2024218.00221.40217.20218.31218.3187,257
02 May 2024220.80220.80218.40219.80219.80164
01 May 2024219.40219.40219.40219.40219.40-
30 Apr 2024219.80220.00219.20219.40219.403,747
29 Apr 2024219.60221.00218.00219.75219.751,192
26 Apr 2024219.60223.80217.60219.44219.443,709
25 Apr 2024217.00218.20215.60215.82215.821,947
24 Apr 2024217.80219.60217.20218.47218.474,382
23 Apr 2024208.60216.00206.40213.45213.45158,872
22 Apr 2024208.60210.40204.65208.67208.672,301
19 Apr 2024205.00208.60204.00207.99207.992,861
18 Apr 2024208.00209.80200.20202.22202.2211,968
17 Apr 2024208.60211.80208.60210.21210.215,072
16 Apr 2024207.00208.80205.81208.78208.782,543
15 Apr 2024208.60210.40205.00208.92208.926,793
12 Apr 2024209.60211.80204.76204.80204.802,421
11 Apr 2024204.60207.00201.20202.32202.327,665
10 Apr 2024209.40209.40204.99206.97206.974,809
09 Apr 2024210.40211.00206.19208.36208.363,106
08 Apr 2024211.20211.20206.80210.30210.303,784
05 Apr 2024203.40207.20202.80205.54205.5411,866
04 Apr 2024206.00206.00202.20205.96205.965,189
03 Apr 2024201.80207.00200.20203.42203.4214,553
02 Apr 2024209.00209.00206.60207.22207.223,624
28 Mar 2024207.20207.20205.69207.13207.1311,408
27 Mar 2024209.00209.00206.39208.42208.42330
26 Mar 2024207.25210.65207.25208.50208.502,814
25 Mar 2024209.60210.67209.60210.67210.6717,768
22 Mar 2024208.60211.70208.30210.74210.742,860
21 Mar 2024203.50209.95203.50206.92206.928,801
20 Mar 2024208.80209.35203.02203.02203.02504
19 Mar 2024205.55208.29205.55207.89207.894,315
18 Mar 2024205.80208.55205.80206.10206.108,647
15 Mar 2024211.00211.85209.30210.64210.649,882
14 Mar 2024211.40212.15208.80209.17209.1711,646
13 Mar 2024213.40213.40210.00212.22212.2212,431
12 Mar 2024209.65213.70208.25211.61211.61134,463
11 Mar 2024210.00214.95204.27204.27204.2710,694
08 Mar 2024215.00217.10205.80216.18216.1818,304
07 Mar 2024210.40216.11210.40216.06216.062,309
06 Mar 2024208.00211.19206.25209.83209.8322,371
05 Mar 2024210.00210.00206.15209.93209.93605
04 Mar 2024209.80212.70208.80209.50209.5017,020
01 Mar 2024203.80211.21203.80207.64207.644,151
29 Feb 2024208.60209.75206.13206.13206.135,720
28 Feb 2024208.60209.00207.97208.40208.4014,612
27 Feb 2024207.80211.00207.20208.02208.025,453
26 Feb 2024208.20210.99208.20210.96210.9623,624
23 Feb 2024208.80209.50208.00209.00209.007,157
22 Feb 2024210.40212.00210.00211.73211.733,517
21 Feb 2024213.60213.60210.60211.58211.5820,478
20 Feb 2024215.80217.20213.65216.53216.533,716
19 Feb 2024214.25217.12214.25214.91214.917,909
16 Feb 2024220.35221.27216.80217.50217.505,463
15 Feb 2024213.00219.31212.00212.02212.0221,137
14 Feb 2024207.40212.00205.00211.10211.1023,680
13 Feb 2024205.40206.70200.85203.91203.917,975
12 Feb 2024205.15205.80203.73204.79204.793,287
09 Feb 2024201.40203.15200.85203.08203.0830,746
08 Feb 2024198.40202.60196.60200.81200.8130,828
07 Feb 2024192.24197.00191.80197.00197.004,738
06 Feb 2024195.10195.90192.28192.52192.525,051
05 Feb 2024191.10195.59191.00195.59195.595,108
02 Feb 2024192.64194.31190.98191.88191.887,746
01 Feb 2024194.90196.60193.89194.42194.427,101
31 Jan 2024195.20196.90194.10195.14195.143,482
30 Jan 2024195.00195.70193.58193.58193.584,356
29 Jan 2024187.60193.36186.62193.36193.366,423
26 Jan 2024187.60188.27186.90188.05188.053,192
25 Jan 2024188.21188.63187.53188.20188.204,102
24 Jan 2024187.50188.90185.50187.46187.4610,344
23 Jan 2024185.72189.40185.72188.54188.5411,698
22 Jan 2024187.30187.30183.50186.90186.909,137
19 Jan 2024185.40186.50184.98185.10185.105,022
18 Jan 2024179.90185.00179.90185.00185.005,800
17 Jan 2024177.72180.66175.04178.57178.579,871
16 Jan 2024178.40179.23176.56178.44178.445,664
15 Jan 2024179.10179.40176.57178.94178.9416,569
12 Jan 2024178.50179.90177.60178.41178.414,096
11 Jan 2024177.60181.70167.52179.79179.7910,042
10 Jan 2024172.00176.70172.00172.70172.708,114
09 Jan 2024171.76172.96169.86171.95171.95169,289
08 Jan 2024167.90172.10165.90171.76171.768,680
05 Jan 2024170.30170.30164.00166.06166.062,909
04 Jan 2024171.06172.10170.00171.54171.5413,705
03 Jan 2024173.00173.00168.20169.81169.8131,784
02 Jan 2024181.14181.14173.84180.16180.1622,905
29 Dec 2023180.42181.20178.40180.26180.2620,395
28 Dec 2023179.50182.04178.20180.00180.005,128
27 Dec 2023177.40179.80177.40179.04179.044,288
22 Dec 2023173.78175.96171.17173.44173.44225,436
21 Dec 2023172.44177.00172.02175.19175.1934,766
20 Dec 2023170.70172.88169.90170.57170.576,221
19 Dec 2023164.00172.10163.92170.80170.808,550
18 Dec 2023160.30164.70159.22163.61163.6119,629
15 Dec 2023168.00172.50159.66160.24160.249,629
14 Dec 2023145.30150.00140.50148.00148.0021,201
13 Dec 2023142.40143.10137.80141.40141.408,906
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...