0MGG.IL - Kemira Oyj

IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202314.9615.2915.0315.2115.2117,010
01 June 202314.8714.9414.8014.9314.936,673
31 May 202315.0514.9814.7714.7714.7753,047
30 May 202314.9615.1414.9215.1515.156,597
26 May 202314.9614.9814.8814.9714.975,809
25 May 202315.3215.1514.9115.1115.118,116
24 May 202315.4515.2815.0615.2215.2218,745
23 May 202315.7715.7615.4015.5115.5126,238
22 May 202315.4915.8115.5315.5715.5719,669
19 May 202315.2015.4715.2015.4415.4411,813
18 May 202315.2515.2515.2515.2515.25-
17 May 202315.1915.3415.0615.2515.2526,281
16 May 202315.3815.3915.2015.3715.3751,802
15 May 202315.5615.4915.3715.3915.3912,664
12 May 202315.4415.5215.3715.4415.4417,501
11 May 202315.6615.7415.4915.6715.675,123
10 May 202315.8215.8415.6115.8115.8116,375
09 May 202315.6715.8615.6515.6715.6732,796
05 May 202315.5615.7415.5215.5615.565,568
04 May 202315.5715.5915.4715.4815.488,152
03 May 202315.5215.6415.4215.4515.4511,812
02 May 202315.8815.8415.4815.5615.568,581
28 Apr 202315.7615.9115.7415.7715.776,513
27 Apr 202315.6015.7715.4215.6815.6832,587
26 Apr 202315.3515.6115.0715.6315.6338,716
25 Apr 202316.9216.8615.2615.3815.38151,566
24 Apr 202316.5716.6416.5216.5616.564,517
21 Apr 202316.8216.7716.5116.5716.5717,516
20 Apr 202316.8916.8316.7116.8616.867,083
19 Apr 202316.9917.0116.8616.9416.9413,392
18 Apr 202316.8917.0916.9416.9016.909,893
17 Apr 202317.0217.0416.8517.0317.0313,702
14 Apr 202316.4017.1016.4416.9516.9583,625
13 Apr 202316.8816.7916.2716.4316.4331,097
12 Apr 202316.5216.4316.2516.4316.4321,856
11 Apr 202316.4216.5116.3916.4716.4721,937
06 Apr 202316.3916.5116.3716.3616.3616,200
05 Apr 202316.5216.5316.2416.2616.267,262
04 Apr 202316.4016.6716.4916.4916.4924,184
03 Apr 202316.4216.5216.2816.4016.4023,489
31 Mar 202316.3416.3016.2116.3416.3416,571
30 Mar 202316.1516.3816.1316.3816.3832,993
29 Mar 202315.7516.3015.8116.1816.1842,909
28 Mar 202315.8115.9415.7015.6615.6618,730
27 Mar 202315.7115.8515.7415.7715.7760,342
24 Mar 202315.6815.6715.3815.4815.4818,522
23 Mar 202315.7315.7715.5215.7415.745,909
23 Mar 20230.31 Dividend
22 Mar 202316.2816.1015.9316.0715.7629,244
21 Mar 202316.2016.2716.0716.1815.8720,411
20 Mar 202315.6516.0915.5416.0615.7520,125
17 Mar 202315.9316.1015.6715.8515.5475,204
16 Mar 202315.7315.8215.5815.7615.4624,992
15 Mar 202315.9416.0915.6215.9415.64101,425
14 Mar 202315.9116.0315.8415.9515.6525,189
13 Mar 202316.4516.4715.8615.9715.6649,833
10 Mar 202316.6716.7016.4516.4516.1317,734
09 Mar 202316.7216.9416.6916.7616.4475,571
08 Mar 202316.5516.7216.4616.5416.2225,442
07 Mar 202316.8416.8616.6216.8316.5129,038
06 Mar 202316.9217.0316.7616.7516.4226,803
03 Mar 202316.7316.9716.8016.7416.4113,182
02 Mar 202316.4116.7516.3316.5816.2660,415
01 Mar 202316.4116.8616.2016.3516.04173,836
28 Feb 202317.7718.2017.6818.0117.6619,389
27 Feb 202317.6217.8817.7117.7017.366,098
24 Feb 202317.6517.7717.6017.7217.3816,648
23 Feb 202317.5717.7217.6217.6817.3431,834
22 Feb 202317.3617.5817.3717.5017.17104,403
21 Feb 202317.2017.4417.1717.3016.9732,958
20 Feb 202317.0817.2817.1617.1716.8429,675
17 Feb 202316.9117.1416.9316.9216.5941,970
16 Feb 202317.0817.1016.8016.8516.5249,764
15 Feb 202317.1317.2216.8517.1016.7879,767
14 Feb 202316.6317.3416.6517.2816.9540,173
13 Feb 202317.3617.2216.5816.8216.5080,376
10 Feb 202316.7017.5716.4317.4717.13158,411
09 Feb 202315.6815.8115.6515.7615.4627,039
08 Feb 202315.7915.8115.6615.7615.4612,275
07 Feb 202315.6215.7215.5415.5515.2518,668
06 Feb 202315.6015.7415.5015.7215.4274,244
03 Feb 202315.2415.6715.1715.6715.3712,100
02 Feb 202315.2515.4015.2215.3015.005,434
01 Feb 202314.9215.0814.8815.0214.7418,884
31 Jan 202314.8114.9214.8314.9014.6121,854
30 Jan 202314.9714.9414.8414.8914.6020,181
27 Jan 202314.7014.9714.6914.8714.58169,213
26 Jan 202314.5714.6814.5014.6314.3414,883
25 Jan 202314.5214.5614.3314.5014.226,339
24 Jan 202314.4714.5314.4414.3914.115,226
23 Jan 202314.5214.5514.4014.5014.223,700
20 Jan 202314.6314.6114.4814.5014.2213,552
19 Jan 202314.7714.8014.5514.5814.3023,617
18 Jan 202314.6914.8914.6514.8714.5810,890
17 Jan 202314.5114.7214.4214.5614.2852,333
16 Jan 202314.9414.8814.5014.6514.3617,870
13 Jan 202315.2215.1514.9014.9314.6417,765
12 Jan 202315.1315.2215.1415.2014.9110,396
11 Jan 202315.0615.1815.0715.1014.8126,446
10 Jan 202315.0515.1715.0015.0214.739,434
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...