Australia markets closed

Knowit AB (publ) (0GNK.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
157.60+13.90 (+9.67%)
At close: 03:57PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024140.00157.00153.20157.60157.60286
02 May 2024143.50145.40143.00143.70143.70574
01 May 2024142.10142.10142.10142.10142.10-
30 Apr 2024144.80144.00143.20142.10142.10217
29 Apr 2024141.60145.20142.00142.10142.10603
26 Apr 2024144.60144.40143.00143.70143.701,046
25 Apr 2024146.70146.20142.81146.90146.90790
24 Apr 2024148.80149.20148.00149.40149.40757
23 Apr 2024147.30150.00147.20147.70147.701,054
22 Apr 2024148.60148.60147.19148.60148.60582
19 Apr 2024148.60148.60147.40148.20148.2074
18 Apr 2024150.70149.60147.00149.60149.60281
17 Apr 2024149.60150.20149.00148.80148.801,296
16 Apr 2024149.80148.20147.40147.70147.70620
15 Apr 2024150.50152.60149.99152.20152.20532
12 Apr 2024154.10156.60151.00154.30154.301,520
11 Apr 2024151.70154.80152.20152.60152.60383
10 Apr 2024151.00158.00151.00155.50155.50200
09 Apr 2024155.50154.80154.40155.30155.30139
08 Apr 2024155.30156.39155.40156.20156.20791
05 Apr 2024157.80156.40154.60156.60156.60588
04 Apr 2024159.30159.40158.00159.70159.70249
03 Apr 2024157.60160.40159.40157.40157.40447
02 Apr 2024159.10158.40157.80159.10159.10157
28 Mar 2024165.80161.22158.00160.20160.20794
27 Mar 2024160.40164.60160.40160.20160.201,063
26 Mar 2024160.00160.60160.00158.30158.30418
25 Mar 2024158.10161.00157.00157.60157.602,679
22 Mar 2024160.00162.00158.40160.40160.40242
21 Mar 2024157.80161.80156.40162.10162.10560
20 Mar 2024151.50157.20151.60156.40156.40495
19 Mar 2024156.40155.80151.20156.00156.001,296
18 Mar 2024164.00164.40157.60158.50158.502,218
15 Mar 2024165.20165.01164.00165.20165.20193
14 Mar 2024166.30166.60165.20166.90166.90308
13 Mar 2024166.30166.40165.40165.00165.00135
12 Mar 2024162.30166.21164.40162.70162.70618
11 Mar 2024163.30161.60159.20162.50162.501,164
08 Mar 2024163.50165.60164.80162.10162.10170
07 Mar 2024164.40162.80162.39163.10163.101,026
06 Mar 2024159.50166.00159.40164.60164.601,032
05 Mar 2024160.20159.60158.80158.90158.90175
04 Mar 2024157.40158.80157.40157.60157.601,366
01 Mar 2024154.50156.20155.40156.00156.00399
29 Feb 2024154.10155.71153.99155.70155.70746
28 Feb 2024158.90155.40155.39158.90158.9047
27 Feb 2024153.80158.64153.80155.50155.50244
26 Feb 2024153.80155.80154.56156.20156.201,126
23 Feb 2024156.80157.40155.00155.70155.701,012
22 Feb 2024152.20156.40152.40156.40156.40851
21 Feb 2024149.60149.21148.02150.10150.101,225
20 Feb 2024150.30152.01150.20150.90150.901,033
19 Feb 2024150.10151.00149.40151.50151.50538
16 Feb 2024147.70151.80150.00150.70150.707,015
15 Feb 2024153.20154.20151.80154.30154.30488
14 Feb 2024149.40155.40148.60154.30154.301,598
13 Feb 2024148.80149.00143.60148.40148.402,577
12 Feb 2024148.40149.54146.80147.70147.701,492
09 Feb 2024148.40151.00144.80144.40144.40665
08 Feb 2024145.20150.20141.60149.40149.401,422
07 Feb 2024138.70146.99135.00146.10146.103,156
06 Feb 2024138.50140.60138.60139.30139.301,555
05 Feb 2024141.40141.80139.01141.40141.401,712
02 Feb 2024139.30142.00140.00141.40141.401,029
01 Feb 2024139.70140.80138.81139.30139.30226
31 Jan 2024142.10143.20140.45142.10142.10853
30 Jan 2024142.50143.20142.79143.70143.70327
29 Jan 2024145.00143.60143.60145.20145.2052
26 Jan 2024140.40144.40139.20140.80140.80282
25 Jan 2024140.20141.00140.00140.60140.60659
24 Jan 2024141.80142.20140.19143.10143.10156
23 Jan 2024138.10141.20140.40139.30139.30315
22 Jan 2024138.10140.20138.00140.20140.20733
19 Jan 2024138.10140.00138.20139.10139.103,181
18 Jan 2024135.50137.99134.80135.70135.701,866
17 Jan 2024136.40136.60134.00135.30135.305,936
16 Jan 2024140.80138.20135.20138.30138.305,306
15 Jan 2024140.80143.80139.40139.70139.703,416
12 Jan 2024144.20144.00139.80140.00140.006,154
11 Jan 2024150.10151.00147.20150.30150.30817
10 Jan 2024149.80149.80148.00149.00149.00421
09 Jan 2024151.30151.80148.60150.90150.90788
08 Jan 2024149.40151.80149.00149.40149.40228
05 Jan 2024150.90150.20148.20151.50151.50199
04 Jan 2024151.70152.60150.59151.50151.501,869
03 Jan 2024154.10152.48150.20154.10154.101,565
02 Jan 2024157.80157.80153.80156.80156.803,433
29 Dec 2023156.00158.00156.00156.80156.80754
28 Dec 2023155.30156.80154.81156.60156.601,283
27 Dec 2023154.10157.80154.80155.50155.503,822
22 Dec 2023150.70154.80152.80151.30151.302,209
21 Dec 2023154.30151.81147.40149.40149.408,138
20 Dec 2023161.00162.20159.79162.30162.304,697
19 Dec 2023158.70163.60158.60162.70162.706,285
18 Dec 2023158.70161.20158.40158.30158.301,138
15 Dec 2023154.10161.00158.41161.20161.201,374
14 Dec 2023150.90158.00153.20155.50155.502,424
13 Dec 2023153.40151.80149.20152.40152.401,050
12 Dec 2023155.70155.35152.39156.20156.20935
11 Dec 2023154.90158.20156.00156.40156.406,860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...