Millicom International Cellular S.A. (0GRK.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 08:33AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 218.20 | 217.80 | 217.80 | 217.80 | 97 |
| 24 Apr 2024 | 219.50 | 219.40 | 217.80 | 218.50 | 218.50 | 10,000 |
| 23 Apr 2024 | 220.40 | 221.80 | 219.40 | 220.80 | 220.80 | 15,156 |
| 22 Apr 2024 | 218.90 | 220.80 | 219.40 | 220.80 | 220.80 | 8,738 |
| 19 Apr 2024 | 218.10 | 219.00 | 216.40 | 218.30 | 218.30 | 7,901 |
| 18 Apr 2024 | 215.70 | 219.80 | 216.40 | 216.00 | 216.00 | 24,958 |
| 17 Apr 2024 | 213.80 | 217.00 | 214.20 | 213.80 | 213.80 | 5,713 |
| 16 Apr 2024 | 216.00 | 218.35 | 213.56 | 216.00 | 216.00 | 5,845 |
| 15 Apr 2024 | 220.60 | 220.42 | 215.40 | 216.00 | 216.00 | 12,816 |
| 12 Apr 2024 | 219.70 | 223.00 | 219.80 | 219.70 | 219.70 | 11,890 |
| 11 Apr 2024 | 217.80 | 220.20 | 216.60 | 219.30 | 219.30 | 27,079 |
| 10 Apr 2024 | 217.60 | 220.60 | 217.40 | 218.50 | 218.50 | 19,337 |
| 09 Apr 2024 | 216.40 | 217.60 | 215.80 | 216.40 | 216.40 | 18,610 |
| 08 Apr 2024 | 214.30 | 217.80 | 214.80 | 214.30 | 214.30 | 42,685 |
| 05 Apr 2024 | 216.40 | 218.20 | 214.00 | 215.10 | 215.10 | 26,500 |
| 04 Apr 2024 | 220.00 | 219.80 | 217.40 | 218.90 | 218.90 | 12,795 |
| 03 Apr 2024 | 217.60 | 220.01 | 216.20 | 217.60 | 217.60 | 5,320 |
| 02 Apr 2024 | 218.30 | 220.20 | 216.40 | 218.30 | 218.30 | 74,149 |
| 28 Mar 2024 | 216.50 | 219.20 | 215.30 | 211.65 | 211.65 | 12,061 |
| 27 Mar 2024 | 207.73 | 211.60 | 208.37 | 211.65 | 211.65 | 17,959 |
| 26 Mar 2024 | 210.00 | 213.00 | 208.40 | 210.00 | 210.00 | 12,142 |
| 25 Mar 2024 | 208.60 | 214.40 | 209.60 | 208.32 | 208.32 | 18,979 |
| 22 Mar 2024 | 203.52 | 206.30 | 204.00 | 203.52 | 203.52 | 66,326 |
| 21 Mar 2024 | 200.30 | 204.20 | 199.85 | 201.93 | 201.93 | 21,940 |
| 20 Mar 2024 | 200.50 | 201.30 | 200.20 | 200.50 | 200.50 | 7,600 |
| 19 Mar 2024 | 199.18 | 201.09 | 198.50 | 200.23 | 200.23 | 13,543 |
| 18 Mar 2024 | 198.70 | 200.60 | 198.40 | 200.57 | 200.57 | 12,095 |
| 15 Mar 2024 | 192.80 | 201.50 | 195.20 | 199.55 | 199.55 | 18,832 |
| 14 Mar 2024 | 188.05 | 194.41 | 187.15 | 192.50 | 192.50 | 25,479 |
| 13 Mar 2024 | 187.05 | 190.00 | 187.10 | 189.05 | 189.05 | 28,374 |
| 12 Mar 2024 | 185.88 | 188.35 | 186.95 | 187.05 | 187.05 | 14,078 |
| 11 Mar 2024 | 185.40 | 186.95 | 185.35 | 187.05 | 187.05 | 16,524 |
| 08 Mar 2024 | 186.82 | 188.65 | 184.55 | 187.93 | 187.93 | 16,633 |
| 07 Mar 2024 | 185.82 | 189.70 | 185.70 | 186.25 | 186.25 | 32,865 |
| 06 Mar 2024 | 184.63 | 187.80 | 184.30 | 185.00 | 185.00 | 18,105 |
| 05 Mar 2024 | 186.57 | 184.33 | 183.53 | 185.25 | 185.25 | 36,637 |
| 04 Mar 2024 | 188.88 | 190.80 | 186.98 | 188.82 | 188.82 | 25,705 |
| 01 Mar 2024 | 192.70 | 193.15 | 188.50 | 192.00 | 192.00 | 45,721 |
| 29 Feb 2024 | 192.30 | 193.50 | 190.60 | 193.05 | 193.05 | 55,563 |
| 28 Feb 2024 | 183.63 | 188.60 | 180.10 | 187.73 | 187.73 | 117,177 |
| 27 Feb 2024 | 160.45 | 179.45 | 160.45 | 177.52 | 177.52 | 18,005 |
| 26 Feb 2024 | 163.20 | 163.60 | 159.90 | 160.25 | 160.25 | 13,167 |
| 23 Feb 2024 | 163.93 | 163.80 | 161.80 | 163.52 | 163.52 | 19,532 |
| 22 Feb 2024 | 164.45 | 164.95 | 162.95 | 164.25 | 164.25 | 10,516 |
| 21 Feb 2024 | 165.40 | 164.35 | 162.89 | 164.25 | 164.25 | 17,358 |
| 20 Feb 2024 | 165.30 | 165.80 | 162.80 | 163.57 | 163.57 | 17,825 |
| 19 Feb 2024 | 165.45 | 167.25 | 165.75 | 166.77 | 166.77 | 8,939 |
| 16 Feb 2024 | 165.25 | 166.40 | 165.00 | 165.52 | 165.52 | 7,145 |
| 15 Feb 2024 | 164.10 | 166.35 | 163.35 | 164.00 | 164.00 | 24,290 |
| 14 Feb 2024 | 166.77 | 166.60 | 164.10 | 166.68 | 166.68 | 11,679 |
| 13 Feb 2024 | 169.00 | 169.50 | 166.60 | 169.30 | 169.30 | 7,249 |
| 12 Feb 2024 | 169.93 | 171.85 | 168.05 | 170.63 | 170.63 | 5,079 |
| 09 Feb 2024 | 172.35 | 171.50 | 168.75 | 170.25 | 170.25 | 7,759 |
| 08 Feb 2024 | 170.10 | 172.30 | 169.03 | 172.25 | 172.25 | 11,498 |
| 07 Feb 2024 | 171.40 | 172.85 | 169.10 | 169.57 | 169.57 | 29,323 |
| 06 Feb 2024 | 172.25 | 173.85 | 170.40 | 172.35 | 172.35 | 18,039 |
| 05 Feb 2024 | 175.68 | 176.30 | 172.66 | 173.30 | 173.30 | 10,263 |
| 02 Feb 2024 | 177.25 | 179.00 | 175.90 | 178.88 | 178.88 | 5,027 |
| 01 Feb 2024 | 177.88 | 179.55 | 177.50 | 178.35 | 178.35 | 8,716 |
| 31 Jan 2024 | 179.20 | 179.55 | 178.70 | 179.68 | 179.68 | 10,552 |
| 30 Jan 2024 | 179.57 | 180.25 | 178.95 | 179.93 | 179.93 | 16,482 |
| 29 Jan 2024 | 184.10 | 184.80 | 179.00 | 179.10 | 179.10 | 33,613 |
| 26 Jan 2024 | 181.73 | 184.78 | 181.60 | 184.57 | 184.57 | 9,457 |
| 25 Jan 2024 | 182.00 | 182.87 | 181.40 | 181.77 | 181.77 | 13,012 |
| 24 Jan 2024 | 184.82 | 184.90 | 182.57 | 184.77 | 184.77 | 5,293 |
| 23 Jan 2024 | 184.88 | 185.50 | 184.28 | 185.45 | 185.45 | 8,615 |
| 22 Jan 2024 | 185.30 | 187.05 | 185.20 | 186.05 | 186.05 | 5,060 |
| 19 Jan 2024 | 187.52 | 188.65 | 185.21 | 187.93 | 187.93 | 13,277 |
| 18 Jan 2024 | 187.05 | 188.80 | 186.80 | 187.10 | 187.10 | 8,366 |
| 17 Jan 2024 | 187.00 | 187.05 | 183.35 | 186.20 | 186.20 | 13,604 |
| 16 Jan 2024 | 189.52 | 190.60 | 187.60 | 190.10 | 190.10 | 12,307 |
| 15 Jan 2024 | 192.85 | 193.50 | 190.55 | 192.80 | 192.80 | 11,098 |
| 12 Jan 2024 | 192.20 | 193.49 | 190.95 | 191.82 | 191.82 | 25,851 |
| 11 Jan 2024 | 191.73 | 194.80 | 190.30 | 193.52 | 193.52 | 47,088 |
| 10 Jan 2024 | 190.60 | 191.30 | 189.10 | 190.35 | 190.35 | 23,893 |
| 09 Jan 2024 | 192.68 | 194.20 | 189.45 | 189.73 | 189.73 | 30,181 |
| 08 Jan 2024 | 192.40 | 192.50 | 189.70 | 188.93 | 188.93 | 177,141 |
| 05 Jan 2024 | 191.52 | 193.67 | 189.65 | 184.82 | 184.82 | 19,317 |
| 04 Jan 2024 | 182.88 | 187.60 | 184.35 | 184.82 | 184.82 | 66,988 |
| 03 Jan 2024 | 184.77 | 186.30 | 182.85 | 186.25 | 186.25 | 25,168 |
| 02 Jan 2024 | 180.68 | 186.35 | 180.55 | 183.73 | 183.73 | 63,991 |
| 29 Dec 2023 | 179.57 | 182.00 | 180.24 | 181.52 | 181.52 | 7,089 |
| 28 Dec 2023 | 181.57 | 182.10 | 179.55 | 182.52 | 182.52 | 9,365 |
| 27 Dec 2023 | 180.45 | 182.75 | 180.25 | 182.40 | 182.40 | 28,250 |
| 22 Dec 2023 | 181.68 | 181.60 | 179.10 | 181.63 | 181.63 | 9,445 |
| 21 Dec 2023 | 183.20 | 184.75 | 181.00 | 180.88 | 180.88 | 30,857 |
| 20 Dec 2023 | 180.77 | 186.46 | 182.90 | 184.20 | 184.20 | 53,085 |
| 19 Dec 2023 | 173.15 | 181.35 | 173.35 | 178.52 | 178.52 | 26,647 |
| 18 Dec 2023 | 173.82 | 175.20 | 172.20 | 172.73 | 172.73 | 40,989 |
| 15 Dec 2023 | 177.00 | 183.00 | 174.60 | 177.73 | 177.73 | 122,802 |
| 14 Dec 2023 | 169.30 | 171.45 | 169.45 | 170.25 | 170.25 | 41,733 |
| 13 Dec 2023 | 169.30 | 169.90 | 166.75 | 169.30 | 169.30 | 22,090 |
| 12 Dec 2023 | 171.57 | 172.25 | 169.75 | 171.57 | 171.57 | 17,942 |
| 11 Dec 2023 | 172.57 | 172.60 | 170.40 | 169.82 | 169.82 | 56,546 |
| 08 Dec 2023 | 172.00 | 174.40 | 171.80 | 172.00 | 172.00 | 98,423 |
| 07 Dec 2023 | 172.20 | 173.00 | 172.05 | 172.20 | 172.20 | 56,501 |
| 06 Dec 2023 | 169.30 | 173.70 | 168.90 | 172.45 | 172.45 | 18,551 |
| 05 Dec 2023 | 178.25 | 178.60 | 169.55 | 171.15 | 171.15 | 38,230 |
| 04 Dec 2023 | 177.45 | 182.85 | 177.80 | 180.82 | 180.82 | 79,484 |
| 01 Dec 2023 | 177.40 | 178.00 | 176.25 | 177.45 | 177.45 | 20,607 |
| *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.