Wallenstam AB (publ) (0R7Y.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 04:29PM 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 | 56.25 | 57.00 | 56.25 | 56.55 | 56.55 | 26,246 |
| 12 Sept 2024 | 54.95 | 55.25 | 54.70 | 55.25 | 55.25 | 84,095 |
| 11 Sept 2024 | 55.35 | 55.50 | 54.30 | 54.60 | 54.60 | 26,069 |
| 10 Sept 2024 | 53.75 | 55.65 | 53.75 | 55.65 | 55.65 | 23,070 |
| 09 Sept 2024 | 54.75 | 54.75 | 53.75 | 54.10 | 54.10 | 2,521 |
| 06 Sept 2024 | 53.40 | 55.35 | 53.05 | 55.20 | 55.20 | 8,736 |
| 05 Sept 2024 | 53.70 | 54.50 | 53.70 | 54.30 | 54.30 | 60,409 |
| 04 Sept 2024 | 51.75 | 53.75 | 51.75 | 53.55 | 53.55 | 12,118 |
| 03 Sept 2024 | 53.00 | 53.10 | 52.20 | 52.60 | 52.60 | 36,488 |
| 02 Sept 2024 | 53.25 | 53.70 | 53.25 | 53.58 | 53.58 | 25,164 |
| 30 Aug 2024 | 53.55 | 54.05 | 53.55 | 53.70 | 53.70 | 56,850 |
| 29 Aug 2024 | 55.00 | 55.00 | 53.00 | 54.90 | 54.90 | 15,389 |
| 28 Aug 2024 | 54.65 | 55.10 | 54.45 | 55.10 | 55.10 | 36,489 |
| 27 Aug 2024 | 55.60 | 55.70 | 54.60 | 54.90 | 54.90 | 12,295 |
| 23 Aug 2024 | 54.40 | 55.25 | 54.40 | 55.25 | 55.25 | 30,839 |
| 22 Aug 2024 | 53.85 | 54.10 | 53.55 | 54.10 | 54.10 | 22,059 |
| 21 Aug 2024 | 54.25 | 54.45 | 53.25 | 53.35 | 53.35 | 2,989 |
| 20 Aug 2024 | 53.70 | 54.75 | 53.70 | 54.30 | 54.30 | 9,328 |
| 19 Aug 2024 | 53.80 | 54.05 | 53.80 | 54.00 | 54.00 | 6,878 |
| 16 Aug 2024 | 53.40 | 53.90 | 53.40 | 53.60 | 53.60 | 6,349 |
| 15 Aug 2024 | 53.85 | 54.00 | 53.10 | 53.40 | 53.40 | 2,280 |
| 14 Aug 2024 | 53.80 | 53.80 | 53.50 | 53.70 | 53.70 | 8,430 |
| 13 Aug 2024 | 53.85 | 53.90 | 53.20 | 53.55 | 53.55 | 43,724 |
| 12 Aug 2024 | 53.95 | 54.05 | 53.30 | 53.35 | 53.35 | 10,781 |
| 09 Aug 2024 | 54.50 | 54.60 | 53.70 | 53.70 | 53.70 | 12,847 |
| 08 Aug 2024 | 53.10 | 53.40 | 53.00 | 53.25 | 53.25 | 9,783 |
| 07 Aug 2024 | 52.75 | 54.00 | 52.75 | 53.75 | 53.75 | 25,585 |
| 06 Aug 2024 | 52.40 | 52.40 | 51.55 | 52.15 | 52.15 | 21,405 |
| 05 Aug 2024 | 52.85 | 53.40 | 51.65 | 52.20 | 52.20 | 29,007 |
| 02 Aug 2024 | 54.15 | 55.40 | 53.75 | 54.80 | 54.80 | 1,684,781 |
| 01 Aug 2024 | 54.30 | 55.75 | 54.20 | 54.60 | 54.60 | 1,662,615 |
| 31 July 2024 | 55.15 | 55.35 | 54.00 | 54.00 | 54.00 | 2,761 |
| 30 July 2024 | 55.40 | 55.65 | 54.85 | 54.95 | 54.95 | 8,353 |
| 29 July 2024 | 55.15 | 55.50 | 55.05 | 55.25 | 55.25 | 1,601 |
| 26 July 2024 | 55.15 | 55.15 | 54.65 | 54.65 | 54.65 | 8,449 |
| 25 July 2024 | 53.95 | 55.10 | 53.65 | 54.80 | 54.80 | 13,421 |
| 24 July 2024 | 54.40 | 54.85 | 54.35 | 54.60 | 54.60 | 7,718 |
| 23 July 2024 | 55.30 | 55.95 | 54.95 | 55.10 | 55.10 | 2,696 |
| 22 July 2024 | 56.35 | 56.55 | 55.90 | 55.90 | 55.90 | 66,219 |
| 19 July 2024 | 56.45 | 56.45 | 55.80 | 55.95 | 55.95 | 32,208 |
| 18 July 2024 | 56.25 | 57.00 | 56.15 | 56.55 | 56.55 | 164,899 |
| 17 July 2024 | 56.60 | 56.90 | 56.35 | 56.80 | 56.80 | 9,129 |
| 16 July 2024 | 56.60 | 57.45 | 56.50 | 57.00 | 57.00 | 17,148 |
| 15 July 2024 | 56.55 | 57.45 | 56.20 | 56.65 | 56.65 | 21,118 |
| 12 July 2024 | 57.30 | 57.30 | 56.70 | 57.10 | 57.10 | 14,679 |
| 11 July 2024 | 56.65 | 57.30 | 55.75 | 57.30 | 57.30 | 12,159 |
| 10 July 2024 | 55.50 | 56.70 | 55.40 | 56.00 | 56.00 | 245,486 |
| 09 July 2024 | 54.20 | 56.90 | 54.20 | 55.80 | 55.80 | 38,200 |
| 08 July 2024 | 51.80 | 52.95 | 51.75 | 52.75 | 52.75 | 8,241 |
| 05 July 2024 | 51.35 | 52.25 | 51.35 | 51.90 | 51.90 | 9,217 |
| 04 July 2024 | 51.35 | 51.70 | 51.10 | 51.20 | 51.20 | 27,541 |
| 03 July 2024 | 50.15 | 51.05 | 49.66 | 50.80 | 50.80 | 34,489 |
| 02 July 2024 | 49.76 | 50.30 | 49.76 | 50.00 | 50.00 | 9,932 |
| 01 July 2024 | 50.60 | 51.00 | 50.40 | 51.00 | 51.00 | 304,268 |
| 28 June 2024 | 50.35 | 50.75 | 50.15 | 50.35 | 50.35 | 10,809 |
| 27 June 2024 | 49.20 | 50.15 | 49.20 | 49.96 | 49.96 | 11,634 |
| 26 June 2024 | 50.35 | 50.50 | 49.18 | 49.36 | 49.36 | 41,595 |
| 25 June 2024 | 50.70 | 50.70 | 49.90 | 50.15 | 50.15 | 19,539 |
| 24 June 2024 | 48.48 | 50.65 | 48.44 | 50.65 | 50.65 | 9,810 |
| 21 June 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 20 June 2024 | 48.66 | 49.38 | 48.58 | 49.38 | 49.38 | 142,001 |
| 19 June 2024 | 48.66 | 48.70 | 47.96 | 48.06 | 48.06 | 4,006 |
| 18 June 2024 | 48.80 | 49.00 | 48.26 | 48.70 | 48.70 | 16,179 |
| 17 June 2024 | 50.00 | 50.00 | 49.06 | 49.22 | 49.22 | 50,234 |
| 14 June 2024 | 50.70 | 50.70 | 49.40 | 50.00 | 50.00 | 11,732 |
| 13 June 2024 | 50.50 | 51.30 | 50.35 | 50.35 | 50.35 | 8,357 |
| 12 June 2024 | 49.16 | 51.05 | 49.16 | 49.30 | 49.30 | 8,962 |
| 11 June 2024 | 50.30 | 50.30 | 49.41 | 49.41 | 49.41 | 54,328 |
| 10 June 2024 | 50.00 | 50.45 | 50.00 | 50.20 | 50.20 | 5,561 |
| 07 June 2024 | 52.20 | 52.25 | 50.70 | 50.70 | 50.70 | 6,462 |
| 06 June 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 05 June 2024 | 53.40 | 53.50 | 52.65 | 53.15 | 53.15 | 224,982 |
| 04 June 2024 | 52.05 | 53.20 | 52.05 | 53.20 | 53.20 | 23,607 |
| 03 June 2024 | 51.70 | 52.05 | 51.20 | 52.05 | 52.05 | 55,383 |
| 31 May 2024 | 50.50 | 51.65 | 50.35 | 51.65 | 51.65 | 68,682 |
| 30 May 2024 | 49.72 | 51.20 | 49.72 | 50.25 | 50.25 | 24,531 |
| 29 May 2024 | 51.50 | 51.50 | 49.90 | 50.22 | 50.22 | 35,505 |
| 28 May 2024 | 51.00 | 52.45 | 51.00 | 51.75 | 51.75 | 5,215 |
| 24 May 2024 | 51.30 | 51.55 | 51.00 | 51.10 | 51.10 | 13,102 |
| 23 May 2024 | 52.85 | 52.85 | 51.65 | 51.65 | 51.65 | 6,714 |
| 22 May 2024 | 52.15 | 53.10 | 52.15 | 53.05 | 53.05 | 1,946 |
| 21 May 2024 | 52.35 | 52.65 | 51.80 | 52.15 | 52.15 | 1,809,816 |
| 20 May 2024 | 53.35 | 53.35 | 52.25 | 52.80 | 52.80 | 17,019 |
| 17 May 2024 | 52.85 | 53.30 | 52.60 | 52.85 | 52.85 | 30,116 |
| 16 May 2024 | 53.25 | 54.05 | 52.95 | 53.00 | 53.00 | 23,457 |
| 15 May 2024 | 52.35 | 52.95 | 52.20 | 52.95 | 52.95 | 6,620 |
| 14 May 2024 | 50.85 | 51.65 | 50.85 | 51.30 | 51.30 | 17,575 |
| 13 May 2024 | 51.15 | 51.25 | 51.10 | 51.25 | 51.25 | 3,882 |
| 10 May 2024 | 51.25 | 51.45 | 50.30 | 51.10 | 51.10 | 5,075 |
| 09 May 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 08 May 2024 | 51.30 | 51.60 | 50.80 | 51.28 | 51.28 | 65,020 |
| 07 May 2024 | 50.05 | 51.40 | 50.05 | 50.90 | 50.90 | 5,847 |
| 03 May 2024 | 49.66 | 50.05 | 48.76 | 49.70 | 49.70 | 1,739,593 |
| 02 May 2024 | 48.98 | 49.78 | 48.82 | 49.70 | 49.70 | 14,695 |
| 01 May 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 30 Apr 2024 | 48.78 | 49.32 | 48.14 | 49.32 | 49.32 | 64,437 |
| 29 Apr 2024 | 46.84 | 47.98 | 46.84 | 46.85 | 46.85 | 11,190 |
| 26 Apr 2024 | 46.12 | 46.88 | 46.00 | 46.83 | 46.83 | 30,600 |
| 26 Apr 2024 | 0.25 Dividend | |||||
| 25 Apr 2024 | 46.04 | 47.20 | 45.89 | 46.06 | 45.81 | 21,267 |
| *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.