Orexo AB (publ) (0H19.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 07:05PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 02 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 01 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 30 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 29 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 26 Apr 2024 | 16.88 | 16.46 | 16.46 | 16.44 | 16.44 | 1 |
| 25 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 24 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 23 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 22 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 19 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 18 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 17 Apr 2024 | 16.65 | 17.21 | 17.21 | 17.34 | 17.34 | 60 |
| 16 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 15 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 12 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 11 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 10 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 09 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 08 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 05 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 04 Apr 2024 | 16.08 | 16.09 | 16.09 | 16.08 | 16.08 | 741 |
| 03 Apr 2024 | 16.56 | 16.27 | 16.27 | 16.44 | 16.44 | 167 |
| 02 Apr 2024 | 15.30 | 16.10 | 16.10 | 16.08 | 16.08 | 20 |
| 28 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 27 Mar 2024 | 14.58 | 15.20 | 15.20 | 15.01 | 15.01 | 36 |
| 26 Mar 2024 | 14.44 | 14.80 | 14.80 | 14.61 | 14.61 | 80 |
| 25 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 22 Mar 2024 | 14.52 | 14.72 | 14.72 | 14.54 | 14.54 | 9 |
| 21 Mar 2024 | 14.44 | 14.54 | 14.54 | 14.67 | 14.67 | 46 |
| 20 Mar 2024 | 14.82 | 14.52 | 14.52 | 14.82 | 14.82 | 598 |
| 19 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 18 Mar 2024 | 14.82 | 14.70 | 14.70 | 14.52 | 14.52 | 287 |
| 15 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 14 Mar 2024 | 15.83 | 15.34 | 15.34 | 15.78 | 15.78 | 625 |
| 13 Mar 2024 | 16.23 | 15.71 | 15.71 | 15.68 | 15.68 | 663 |
| 12 Mar 2024 | 16.56 | 16.10 | 16.10 | 16.02 | 16.02 | 549 |
| 11 Mar 2024 | 16.27 | 16.30 | 16.30 | 16.21 | 16.21 | 1,123 |
| 08 Mar 2024 | 16.40 | 16.32 | 16.32 | 16.37 | 16.37 | 1,068 |
| 07 Mar 2024 | 16.61 | 16.40 | 16.40 | 16.61 | 16.61 | 14 |
| 06 Mar 2024 | 16.40 | 16.65 | 16.59 | 16.54 | 16.54 | 117 |
| 05 Mar 2024 | 16.40 | 16.48 | 16.48 | 16.40 | 16.40 | 1,994 |
| 04 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 20 |
| 01 Mar 2024 | 16.25 | 16.43 | 16.43 | 16.56 | 16.56 | 533 |
| 29 Feb 2024 | 15.78 | 15.94 | 15.94 | 16.35 | 16.35 | 1,808 |
| 28 Feb 2024 | 15.22 | 15.37 | 15.37 | 15.74 | 15.74 | 1,560 |
| 27 Feb 2024 | 14.75 | 15.19 | 15.19 | 15.32 | 15.32 | 205 |
| 26 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 23 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 22 Feb 2024 | 14.14 | 14.47 | 14.47 | 14.61 | 14.61 | 33 |
| 21 Feb 2024 | 14.40 | 14.28 | 14.28 | 14.33 | 14.33 | 13 |
| 20 Feb 2024 | 14.25 | 14.42 | 14.42 | 14.40 | 14.40 | 1,544 |
| 19 Feb 2024 | 14.27 | 14.55 | 14.55 | 14.40 | 14.40 | 1,773 |
| 16 Feb 2024 | 14.27 | 14.16 | 14.16 | 14.21 | 14.21 | 2,116 |
| 15 Feb 2024 | 14.50 | 14.36 | 14.36 | 14.27 | 14.27 | 929 |
| 14 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 13 Feb 2024 | 14.42 | 14.75 | 14.75 | 14.44 | 14.44 | 1,936 |
| 12 Feb 2024 | 14.25 | 14.54 | 14.54 | 14.77 | 14.77 | 15 |
| 09 Feb 2024 | 14.46 | 14.15 | 14.15 | 14.42 | 14.42 | 2,865 |
| 08 Feb 2024 | 15.03 | 14.50 | 14.50 | 14.75 | 14.75 | 2,961 |
| 07 Feb 2024 | 14.42 | 14.14 | 14.14 | 14.08 | 14.08 | 2,040 |
| 06 Feb 2024 | 14.67 | 14.24 | 14.24 | 14.58 | 14.58 | 1,944 |
| 05 Feb 2024 | 14.61 | 14.43 | 14.43 | 14.44 | 14.44 | 1,574 |
| 02 Feb 2024 | 14.77 | 14.88 | 14.88 | 14.80 | 14.80 | 17 |
| 01 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 31 Jan 2024 | 14.84 | 15.06 | 15.06 | 14.84 | 14.84 | 16 |
| 30 Jan 2024 | 15.22 | 14.76 | 14.76 | 14.73 | 14.73 | 1,056 |
| 29 Jan 2024 | 14.54 | 15.47 | 15.47 | 15.60 | 15.60 | 238 |
| 26 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 194 |
| 25 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 24 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 23 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 22 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 19 Jan 2024 | 14.27 | 14.14 | 14.14 | 14.25 | 14.25 | 9 |
| 18 Jan 2024 | 13.85 | 14.41 | 14.38 | 14.00 | 14.00 | 608 |
| 17 Jan 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 16 Jan 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 15 Jan 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 12 Jan 2024 | 15.07 | 14.70 | 14.70 | 15.01 | 15.01 | 1 |
| 11 Jan 2024 | 15.51 | 14.80 | 14.80 | 14.71 | 14.71 | 3 |
| 10 Jan 2024 | 15.51 | 15.84 | 15.84 | 15.76 | 15.76 | 2 |
| 09 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 08 Jan 2024 | 15.45 | 15.14 | 15.14 | 15.45 | 15.45 | 302 |
| 05 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 04 Jan 2024 | 15.34 | 15.42 | 15.21 | 15.55 | 15.55 | 888 |
| 03 Jan 2024 | 15.74 | 15.47 | 15.47 | 15.78 | 15.78 | 802 |
| 02 Jan 2024 | 15.28 | 15.98 | 15.98 | 15.72 | 15.72 | 68 |
| 29 Dec 2023 | 15.66 | 15.46 | 15.46 | 15.15 | 15.15 | 1 |
| 28 Dec 2023 | 16.04 | 15.68 | 15.68 | 15.62 | 15.62 | 1 |
| 27 Dec 2023 | 16.02 | 16.26 | 16.26 | 16.37 | 16.37 | 1 |
| 22 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 21 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 20 Dec 2023 | 16.63 | 16.80 | 16.24 | 16.10 | 16.10 | 2,799 |
| 19 Dec 2023 | 16.63 | 16.52 | 16.52 | 16.58 | 16.58 | 12 |
| 18 Dec 2023 | 16.67 | 17.28 | 16.39 | 16.86 | 16.86 | 429 |
| 15 Dec 2023 | 16.58 | 16.94 | 16.66 | 16.88 | 16.88 | 896 |
| 14 Dec 2023 | 16.16 | 16.86 | 16.60 | 17.03 | 17.03 | 57 |
| 13 Dec 2023 | 15.74 | 16.41 | 16.41 | 16.48 | 16.48 | 10 |
| 12 Dec 2023 | 16.16 | 15.92 | 15.92 | 15.68 | 15.68 | 10 |
| 11 Dec 2023 | 16.98 | 16.05 | 16.05 | 16.16 | 16.16 | 1,495 |
| *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.