0GMG.IL,0P0000JOXX,100 (0GMG.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 09:00PM BST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 107.50 | 108.20 | 107.50 | 108.20 | 108.20 | 40 |
| 12 Sept 2024 | 106.70 | 106.70 | 105.40 | 106.40 | 106.40 | 414 |
| 11 Sept 2024 | 103.20 | 103.20 | 102.70 | 102.70 | 102.70 | 301 |
| 10 Sept 2024 | 101.80 | 102.90 | 101.00 | 102.90 | 102.90 | 568 |
| 09 Sept 2024 | 102.00 | 102.00 | 101.90 | 101.90 | 101.90 | 120 |
| 06 Sept 2024 | 102.90 | 103.40 | 102.90 | 103.00 | 103.00 | 65,331 |
| 05 Sept 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 1 |
| 04 Sept 2024 | 105.05 | 105.80 | 105.00 | 105.10 | 105.10 | 729 |
| 03 Sept 2024 | 109.20 | 109.20 | 105.40 | 105.40 | 105.40 | 432 |
| 02 Sept 2024 | 107.70 | 109.10 | 107.70 | 109.10 | 109.10 | 102,443 |
| 30 Aug 2024 | 109.30 | 110.20 | 108.90 | 108.90 | 108.90 | 368 |
| 29 Aug 2024 | 107.80 | 107.90 | 107.20 | 107.90 | 107.90 | 1,260 |
| 28 Aug 2024 | 108.10 | 109.10 | 108.10 | 108.40 | 108.40 | 262 |
| 27 Aug 2024 | 107.80 | 108.30 | 107.30 | 107.90 | 107.90 | 535 |
| 23 Aug 2024 | 107.80 | 108.50 | 106.90 | 107.50 | 107.50 | 423 |
| 22 Aug 2024 | 107.30 | 108.90 | 107.30 | 108.20 | 108.20 | 97 |
| 21 Aug 2024 | 108.80 | 109.20 | 108.60 | 108.80 | 108.80 | 1,835 |
| 20 Aug 2024 | 107.80 | 108.40 | 107.30 | 107.40 | 107.40 | 564 |
| 19 Aug 2024 | 106.60 | 107.80 | 105.80 | 107.80 | 107.80 | 376 |
| 16 Aug 2024 | 106.80 | 106.80 | 105.60 | 106.50 | 106.50 | 332 |
| 15 Aug 2024 | 103.20 | 106.00 | 102.60 | 105.90 | 105.90 | 55,870 |
| 14 Aug 2024 | 104.00 | 104.00 | 102.60 | 103.00 | 103.00 | 740 |
| 13 Aug 2024 | 104.30 | 104.50 | 102.90 | 103.10 | 103.10 | 418 |
| 12 Aug 2024 | 103.50 | 104.00 | 102.10 | 102.40 | 102.40 | 541 |
| 09 Aug 2024 | 101.80 | 103.90 | 101.80 | 103.90 | 103.90 | 955 |
| 08 Aug 2024 | 102.30 | 103.40 | 102.30 | 102.90 | 102.90 | 283 |
| 07 Aug 2024 | 102.90 | 104.60 | 102.90 | 104.00 | 104.00 | 171 |
| 06 Aug 2024 | 101.70 | 102.20 | 101.40 | 102.20 | 102.20 | 621 |
| 05 Aug 2024 | 100.60 | 101.00 | 99.10 | 101.00 | 101.00 | 3,023 |
| 02 Aug 2024 | 102.30 | 102.90 | 102.30 | 102.90 | 102.90 | 622 |
| 01 Aug 2024 | 106.70 | 107.30 | 104.40 | 107.30 | 107.30 | 733,452 |
| 31 July 2024 | 106.80 | 107.40 | 106.70 | 107.20 | 107.20 | 275 |
| 30 July 2024 | 105.40 | 106.00 | 105.10 | 105.60 | 105.60 | 231 |
| 29 July 2024 | 106.80 | 107.70 | 104.60 | 104.60 | 104.60 | 59 |
| 26 July 2024 | 104.10 | 106.30 | 104.10 | 106.30 | 106.30 | 670 |
| 25 July 2024 | 104.00 | 104.80 | 102.50 | 104.80 | 104.80 | 4,479 |
| 24 July 2024 | 106.60 | 106.60 | 105.30 | 105.90 | 105.90 | 563 |
| 23 July 2024 | 107.50 | 108.60 | 107.50 | 108.00 | 108.00 | 100 |
| 22 July 2024 | 107.60 | 109.00 | 107.10 | 107.77 | 107.77 | 4,406 |
| 19 July 2024 | 107.80 | 108.50 | 106.80 | 108.20 | 108.20 | 1,047 |
| 18 July 2024 | 108.10 | 111.10 | 106.90 | 110.40 | 110.40 | 3,353 |
| 17 July 2024 | 107.70 | 109.40 | 107.70 | 109.40 | 109.40 | 2,077 |
| 16 July 2024 | 110.60 | 111.10 | 109.90 | 109.90 | 109.90 | 816 |
| 15 July 2024 | 110.30 | 113.20 | 108.10 | 109.90 | 109.90 | 3,418 |
| 12 July 2024 | 130.00 | 132.00 | 116.10 | 116.60 | 116.60 | 3,218 |
| 11 July 2024 | 129.40 | 131.70 | 128.90 | 130.60 | 130.60 | 860 |
| 10 July 2024 | 129.70 | 129.70 | 127.90 | 127.90 | 127.90 | 978 |
| 09 July 2024 | 130.00 | 130.40 | 129.10 | 130.30 | 130.30 | 757 |
| 08 July 2024 | 129.00 | 132.70 | 129.00 | 132.70 | 132.70 | 554 |
| 05 July 2024 | 127.60 | 129.10 | 126.60 | 128.70 | 128.70 | 1,864 |
| 04 July 2024 | 127.20 | 127.50 | 126.20 | 127.50 | 127.50 | 653 |
| 03 July 2024 | 126.90 | 128.20 | 126.60 | 127.70 | 127.70 | 468 |
| 02 July 2024 | 125.40 | 128.00 | 125.40 | 127.90 | 127.90 | 313 |
| 01 July 2024 | 123.90 | 124.80 | 122.80 | 124.80 | 124.80 | 3,795 |
| 28 June 2024 | 123.70 | 123.70 | 121.50 | 122.29 | 122.29 | 10,456 |
| 27 June 2024 | 121.80 | 122.50 | 121.10 | 122.20 | 122.20 | 2,388 |
| 26 June 2024 | 122.20 | 122.20 | 120.50 | 120.80 | 120.80 | 768 |
| 25 June 2024 | 121.20 | 121.90 | 121.20 | 121.70 | 121.70 | 943 |
| 24 June 2024 | 123.00 | 123.70 | 119.90 | 119.90 | 119.90 | 16,527 |
| 21 June 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 20 June 2024 | 122.70 | 124.60 | 122.40 | 124.60 | 124.60 | 289,198 |
| 19 June 2024 | 118.00 | 120.30 | 118.00 | 119.10 | 119.10 | 299 |
| 18 June 2024 | 117.90 | 119.00 | 117.90 | 118.90 | 118.90 | 208 |
| 17 June 2024 | 113.60 | 117.50 | 113.60 | 117.50 | 117.50 | 1,400 |
| 14 June 2024 | 118.00 | 118.10 | 114.60 | 114.80 | 114.80 | 789 |
| 13 June 2024 | 119.60 | 120.60 | 117.50 | 118.00 | 118.00 | 4,057 |
| 12 June 2024 | 120.30 | 120.30 | 119.60 | 119.60 | 119.60 | 250 |
| 11 June 2024 | 122.60 | 123.00 | 120.90 | 121.40 | 121.40 | 1,877 |
| 10 June 2024 | 121.50 | 122.30 | 120.90 | 122.30 | 122.30 | 1,205 |
| 07 June 2024 | 119.50 | 121.00 | 118.90 | 119.40 | 119.40 | 1,165 |
| 06 June 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 05 June 2024 | 116.20 | 117.50 | 116.20 | 117.50 | 117.50 | 440 |
| 04 June 2024 | 118.90 | 119.20 | 115.00 | 116.10 | 116.10 | 1,752 |
| 03 June 2024 | 119.00 | 121.50 | 118.10 | 120.20 | 120.20 | 1,837 |
| 31 May 2024 | 119.40 | 122.50 | 118.30 | 121.20 | 121.20 | 4,935 |
| 30 May 2024 | 120.40 | 123.50 | 120.40 | 121.70 | 121.70 | 7,843 |
| 29 May 2024 | 123.20 | 124.10 | 120.00 | 120.60 | 120.60 | 4,150 |
| 28 May 2024 | 124.70 | 124.70 | 123.10 | 123.10 | 123.10 | 552 |
| 24 May 2024 | 122.50 | 122.50 | 120.50 | 120.50 | 120.50 | 5,692 |
| 23 May 2024 | 121.70 | 124.00 | 121.70 | 124.00 | 124.00 | 279 |
| 22 May 2024 | 121.20 | 121.20 | 119.90 | 120.30 | 120.30 | 1,000 |
| 21 May 2024 | 120.90 | 121.30 | 120.10 | 120.10 | 120.10 | 1,159 |
| 20 May 2024 | 118.80 | 120.60 | 118.80 | 120.00 | 120.00 | 565 |
| 17 May 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 460 |
| 16 May 2024 | 114.40 | 115.40 | 114.20 | 115.40 | 115.40 | 55 |
| 15 May 2024 | 114.70 | 115.30 | 114.70 | 115.10 | 115.10 | 387 |
| 14 May 2024 | 113.80 | 114.30 | 113.20 | 114.30 | 114.30 | 25,609 |
| 13 May 2024 | 114.80 | 114.80 | 113.30 | 113.30 | 113.30 | 1,248 |
| 10 May 2024 | 114.60 | 114.80 | 113.70 | 114.80 | 114.80 | 497 |
| 09 May 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
| 08 May 2024 | 113.30 | 114.30 | 113.30 | 114.01 | 114.01 | 24,985 |
| 08 May 2024 | 1 Dividend | |||||
| 07 May 2024 | 113.70 | 114.40 | 113.60 | 114.40 | 113.40 | 1,335 |
| 03 May 2024 | 114.70 | 114.80 | 113.10 | 114.20 | 113.20 | 919 |
| 02 May 2024 | 115.00 | 115.80 | 114.30 | 114.90 | 113.90 | 960 |
| 01 May 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 113.60 | - |
| 30 Apr 2024 | 114.80 | 114.90 | 114.10 | 114.60 | 113.60 | 2,043 |
| 29 Apr 2024 | 115.90 | 115.90 | 114.60 | 115.00 | 113.99 | 735 |
| 26 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.13 | - |
| 25 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.13 | - |
| *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.