Mail

0MHZ.IL - SSAB AB (publ)

IOB - IOB Delayed Price. Currency in SEK

Show:

Historical Prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	69.85	73.18	68.93	71.83	71.83	985,341
Jun 01, 2023	67.75	69.42	67.54	69.04	69.04	653,308
May 31, 2023	66.12	67.58	65.96	66.87	66.87	642,888
May 30, 2023	67.10	67.58	66.30	66.42	66.42	753,487
May 26, 2023	66.51	67.38	66.60	67.16	67.16	329,809
May 25, 2023	65.79	66.44	65.58	66.42	66.42	417,510
May 24, 2023	66.00	66.93	65.10	65.95	65.95	1,250,048
May 23, 2023	67.08	67.62	66.56	67.08	67.08	3,780,548
May 22, 2023	67.71	67.76	66.54	67.20	67.20	320,453
May 19, 2023	68.51	69.34	67.92	68.57	68.57	518,884
May 18, 2023	67.30	67.30	67.30	67.30	67.30	-
May 17, 2023	67.00	67.90	67.04	67.30	67.30	200,611
May 16, 2023	66.87	67.76	66.46	67.30	67.30	618,714
May 15, 2023	66.00	67.70	65.88	67.28	67.28	695,076
May 12, 2023	65.16	66.22	63.52	66.22	66.22	817,280
May 11, 2023	65.32	66.86	64.60	64.75	64.75	478,302
May 10, 2023	68.08	68.70	65.32	65.55	65.55	485,596
May 09, 2023	68.20	68.40	66.68	67.55	67.55	739,207
May 05, 2023	67.79	69.36	67.64	69.18	69.18	515,312
May 04, 2023	69.87	70.16	67.24	67.83	67.83	381,886
May 03, 2023	68.46	70.16	68.26	69.77	69.77	1,120,905
May 02, 2023	69.16	69.20	67.82	67.79	67.79	3,006,746
Apr 28, 2023	70.63	70.30	67.08	69.22	69.22	997,749
Apr 27, 2023	68.20	71.00	66.80	69.61	69.61	824,310
Apr 26, 2023	65.38	67.92	64.30	67.24	67.24	7,501,011
Apr 25, 2023	65.51	65.72	63.78	63.81	63.81	28,329,330
Apr 24, 2023	65.53	66.44	65.20	65.46	65.46	10,697,983
Apr 21, 2023	66.04	67.30	65.60	65.73	65.73	684,142
Apr 20, 2023	66.77	67.00	64.48	66.02	66.02	6,320,095
Apr 19, 2023	68.02	68.80	66.38	66.65	66.65	779,025
Apr 19, 2023	8.7 Dividend
Apr 18, 2023	76.97	76.98	75.46	76.18	67.48	1,983,886
Apr 17, 2023	77.57	77.68	76.18	76.79	68.02	573,012
Apr 14, 2023	77.81	78.26	76.44	77.04	68.24	486,991
Apr 13, 2023	76.73	78.14	76.62	77.46	68.61	412,513
Apr 12, 2023	77.04	78.08	76.28	77.04	68.24	4,006,964
Apr 11, 2023	73.04	76.60	73.02	76.20	67.50	46,088,933
Apr 06, 2023	71.36	72.46	70.98	70.42	62.38	2,680,572
Apr 05, 2023	73.28	73.34	70.44	70.42	62.38	882,290
Apr 04, 2023	73.38	75.50	73.32	73.55	65.15	6,045,475
Apr 03, 2023	74.06	73.94	72.22	72.55	64.26	1,424,602
Mar 31, 2023	74.65	74.70	73.62	74.42	65.92	575,148
Mar 30, 2023	72.20	74.36	72.19	74.06	65.60	1,213,149
Mar 29, 2023	69.75	71.36	69.20	71.12	63.00	529,690
Mar 28, 2023	68.36	69.38	67.88	69.02	61.14	483,682
Mar 27, 2023	67.59	68.56	66.62	68.02	60.25	2,392,636
Mar 24, 2023	67.44	67.60	65.70	66.69	59.07	2,506,292
Mar 23, 2023	68.02	69.22	67.74	67.93	60.17	2,424,789
Mar 22, 2023	68.57	68.60	66.62	68.44	60.62	751,106
Mar 21, 2023	67.12	69.70	67.00	68.55	60.72	543,347
Mar 20, 2023	65.75	67.22	63.16	66.65	59.04	1,901,448
Mar 17, 2023	68.97	70.78	66.62	66.83	59.20	2,934,346
Mar 16, 2023	68.89	69.32	66.62	68.24	60.45	2,251,016
Mar 15, 2023	74.02	74.32	68.15	74.02	65.57	1,612,223
Mar 14, 2023	72.51	75.08	72.04	74.51	66.00	2,002,441
Mar 13, 2023	74.91	75.18	71.90	73.51	65.11	5,246,987
Mar 10, 2023	74.83	75.40	74.16	74.57	66.05	1,017,177
Mar 09, 2023	77.10	77.30	75.88	76.67	67.91	423,308
Mar 08, 2023	76.71	77.74	76.38	76.75	67.98	1,073,023
Mar 07, 2023	76.81	77.90	76.70	77.44	68.60	1,214,858
Mar 06, 2023	75.97	77.36	75.56	76.81	68.04	310,353
Mar 03, 2023	74.61	75.92	74.20	75.28	66.68	1,354,152
Mar 02, 2023	73.02	74.66	72.76	74.42	65.92	1,137,520
Mar 01, 2023	72.32	73.48	72.40	73.30	64.93	940,337
Feb 28, 2023	71.75	72.34	71.30	72.20	63.95	454,206
Feb 27, 2023	71.14	72.08	70.94	71.69	63.50	420,564
Feb 24, 2023	71.93	71.94	70.30	70.46	62.41	683,661
Feb 23, 2023	71.10	72.16	70.94	71.91	63.70	319,750
Feb 22, 2023	71.51	71.29	70.06	70.44	62.40	470,881
Feb 21, 2023	71.83	72.38	71.06	71.44	63.28	1,156,225
Feb 20, 2023	71.61	72.28	71.34	71.59	63.41	350,454
Feb 17, 2023	71.61	71.96	70.16	71.77	63.57	1,700,916
Feb 16, 2023	71.28	71.78	70.84	71.67	63.49	311,747
Feb 15, 2023	69.97	70.92	69.78	70.65	62.58	416,767
Feb 14, 2023	68.93	70.34	68.70	69.97	61.98	984,166
Feb 13, 2023	67.87	68.98	67.76	68.55	60.72	367,755
Feb 10, 2023	67.81	68.38	66.48	66.73	59.11	1,039,074
Feb 09, 2023	69.40	69.58	67.94	68.22	60.43	757,868
Feb 08, 2023	69.61	69.98	68.94	69.59	61.64	732,004
Feb 07, 2023	68.87	69.54	68.46	68.91	61.04	459,357
Feb 06, 2023	69.53	69.44	68.28	68.89	61.02	424,574
Feb 03, 2023	70.42	70.46	69.02	69.95	61.96	1,962,157
Feb 02, 2023	70.61	70.77	69.52	70.38	62.34	822,300
Feb 01, 2023	71.04	71.60	69.96	70.38	62.34	503,627
Jan 31, 2023	71.48	71.50	68.88	70.73	62.65	701,501
Jan 30, 2023	72.48	73.32	71.36	71.75	63.56	1,469,041
Jan 27, 2023	67.91	72.72	67.90	72.08	63.85	1,156,618
Jan 26, 2023	65.40	66.36	65.22	65.77	58.26	372,431
Jan 25, 2023	64.14	65.44	64.10	64.71	57.32	446,468
Jan 24, 2023	64.46	64.48	63.10	63.85	56.56	3,541,762
Jan 23, 2023	63.69	64.86	63.60	64.20	56.87	500,806
Jan 20, 2023	62.67	63.26	62.46	62.81	55.64	365,672
Jan 19, 2023	63.75	64.08	62.12	62.36	55.24	676,448
Jan 18, 2023	63.36	64.68	62.96	64.46	57.10	714,346
Jan 17, 2023	62.46	63.14	62.58	63.10	55.89	115,554
Jan 16, 2023	61.61	62.66	61.28	62.65	55.50	188,114
Jan 13, 2023	61.77	62.02	60.94	61.57	54.54	523,161
Jan 12, 2023	60.85	61.80	60.74	61.51	54.49	497,819
Jan 11, 2023	59.79	61.18	59.74	60.67	53.74	962,826
Jan 10, 2023	58.36	59.72	58.32	59.34	52.56	613,815
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...