Billerud AB (publ) (0GWS.IL)
IOB - IOB Delayed Price. Currency in SEK
Add to watchlist
As of 08:10AM BST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 200 |
| May 20, 2024 | 98.88 | 100.70 | 99.40 | 99.85 | 99.85 | 33,278 |
| May 17, 2024 | 98.88 | 98.85 | 97.45 | 98.55 | 98.55 | 7,045 |
| May 16, 2024 | 98.90 | 100.20 | 97.35 | 99.85 | 99.85 | 17,184 |
| May 15, 2024 | 98.15 | 99.55 | 97.20 | 99.05 | 99.05 | 46,517 |
| May 14, 2024 | 94.43 | 98.10 | 94.50 | 97.30 | 97.30 | 52,063 |
| May 13, 2024 | 93.85 | 95.40 | 93.30 | 94.57 | 94.57 | 19,434 |
| May 10, 2024 | 92.70 | 93.80 | 92.45 | 93.18 | 93.18 | 21,816 |
| May 09, 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
| May 08, 2024 | 92.70 | 92.80 | 91.80 | 92.45 | 92.45 | 59,262 |
| May 07, 2024 | 91.25 | 92.75 | 91.30 | 92.45 | 92.45 | 806,726 |
| May 03, 2024 | 92.25 | 93.35 | 90.30 | 90.78 | 90.78 | 18,973 |
| May 02, 2024 | 92.20 | 92.00 | 91.67 | 91.97 | 91.97 | 27,973 |
| May 01, 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
| Apr 30, 2024 | 95.18 | 95.30 | 92.25 | 94.05 | 94.05 | 3,167,691 |
| Apr 29, 2024 | 91.65 | 94.70 | 91.50 | 94.05 | 94.05 | 31,014 |
| Apr 26, 2024 | 91.72 | 93.80 | 90.85 | 91.05 | 91.05 | 87,315 |
| Apr 25, 2024 | 93.78 | 94.30 | 89.35 | 90.85 | 90.85 | 107,977 |
| Apr 24, 2024 | 101.40 | 100.00 | 93.40 | 93.97 | 93.97 | 27,849 |
| Apr 23, 2024 | 99.60 | 98.10 | 96.15 | 96.70 | 96.70 | 40,689 |
| Apr 22, 2024 | 99.68 | 100.20 | 98.75 | 98.85 | 98.85 | 1,782,018 |
| Apr 19, 2024 | 98.28 | 99.30 | 97.50 | 98.22 | 98.22 | 52,559 |
| Apr 18, 2024 | 99.35 | 98.80 | 97.55 | 98.07 | 98.07 | 103,794 |
| Apr 17, 2024 | 97.85 | 99.05 | 97.75 | 98.68 | 98.68 | 2,312,579 |
| Apr 16, 2024 | 98.55 | 98.55 | 96.80 | 98.05 | 98.05 | 36,787 |
| Apr 15, 2024 | 101.68 | 102.20 | 99.79 | 100.35 | 100.35 | 393,357 |
| Apr 12, 2024 | 103.05 | 103.70 | 101.68 | 102.70 | 102.70 | 165,715 |
| Apr 11, 2024 | 102.65 | 104.20 | 102.20 | 103.25 | 103.25 | 65,715 |
| Apr 10, 2024 | 104.25 | 104.50 | 101.60 | 102.30 | 102.30 | 709,349 |
| Apr 09, 2024 | 101.63 | 104.30 | 101.60 | 103.75 | 103.75 | 141,108 |
| Apr 08, 2024 | 99.95 | 101.90 | 100.10 | 101.25 | 101.25 | 68,540 |
| Apr 05, 2024 | 96.78 | 101.20 | 98.50 | 99.97 | 99.97 | 113,733 |
| Apr 04, 2024 | 98.30 | 98.50 | 96.85 | 97.55 | 97.55 | 66,525 |
| Apr 03, 2024 | 96.78 | 98.70 | 97.10 | 97.20 | 97.20 | 65,116 |
| Apr 02, 2024 | 97.18 | 97.60 | 95.55 | 95.88 | 95.88 | 44,433 |
| Mar 28, 2024 | 97.31 | 97.10 | 96.02 | 96.72 | 96.72 | 13,432 |
| Mar 27, 2024 | 96.83 | 98.38 | 96.52 | 96.72 | 96.72 | 44,401 |
| Mar 26, 2024 | 93.46 | 96.54 | 93.30 | 96.07 | 96.07 | 51,417 |
| Mar 25, 2024 | 96.26 | 96.44 | 92.80 | 93.27 | 93.27 | 128,245 |
| Mar 22, 2024 | 97.45 | 98.48 | 96.20 | 96.16 | 96.16 | 34,236 |
| Mar 21, 2024 | 96.78 | 99.40 | 95.58 | 97.12 | 97.12 | 163,104 |
| Mar 20, 2024 | 95.34 | 96.68 | 94.90 | 96.13 | 96.13 | 34,510 |
| Mar 19, 2024 | 94.13 | 95.26 | 92.06 | 94.71 | 94.71 | 850,310 |
| Mar 18, 2024 | 95.31 | 96.42 | 94.27 | 94.62 | 94.62 | 87,757 |
| Mar 15, 2024 | 94.21 | 96.64 | 95.58 | 96.26 | 96.26 | 144,321 |
| Mar 14, 2024 | 96.88 | 96.72 | 94.12 | 94.34 | 94.34 | 44,997 |
| Mar 13, 2024 | 98.25 | 97.14 | 96.50 | 96.47 | 96.47 | 38,474 |
| Mar 12, 2024 | 94.81 | 98.33 | 96.08 | 97.13 | 97.13 | 67,954 |
| Mar 11, 2024 | 93.62 | 94.74 | 93.16 | 94.54 | 94.54 | 40,153 |
| Mar 08, 2024 | 94.07 | 94.92 | 93.42 | 94.67 | 94.67 | 64,402 |
| Mar 07, 2024 | 90.12 | 94.20 | 90.06 | 94.01 | 94.01 | 33,646 |
| Mar 06, 2024 | 89.27 | 91.24 | 90.30 | 91.07 | 91.07 | 21,250 |
| Mar 05, 2024 | 88.16 | 89.42 | 87.06 | 88.50 | 88.50 | 191,671 |
| Mar 04, 2024 | 90.99 | 91.16 | 88.22 | 88.06 | 88.06 | 36,006 |
| Mar 01, 2024 | 88.68 | 90.77 | 88.38 | 90.09 | 90.09 | 1,851,138 |
| Feb 29, 2024 | 88.71 | 89.44 | 87.60 | 89.10 | 89.10 | 692,671 |
| Feb 28, 2024 | 89.32 | 89.30 | 88.42 | 88.92 | 88.92 | 15,897 |
| Feb 27, 2024 | 86.30 | 89.26 | 86.46 | 89.29 | 89.29 | 110,083 |
| Feb 26, 2024 | 88.49 | 88.64 | 86.73 | 87.28 | 87.28 | 415,090 |
| Feb 23, 2024 | 89.77 | 90.08 | 88.36 | 89.13 | 89.13 | 354,474 |
| Feb 22, 2024 | 90.21 | 90.98 | 88.86 | 89.65 | 89.65 | 251,159 |
| Feb 21, 2024 | 90.54 | 90.18 | 88.51 | 89.56 | 89.56 | 76,086 |
| Feb 20, 2024 | 90.42 | 90.82 | 88.74 | 90.44 | 90.44 | 576,907 |
| Feb 19, 2024 | 89.49 | 90.15 | 89.38 | 90.10 | 90.10 | 8,330 |
| Feb 16, 2024 | 89.47 | 90.56 | 89.06 | 89.22 | 89.22 | 36,554 |
| Feb 15, 2024 | 87.94 | 89.18 | 87.60 | 88.56 | 88.56 | 463,246 |
| Feb 14, 2024 | 87.56 | 88.60 | 86.74 | 87.36 | 87.36 | 58,214 |
| Feb 13, 2024 | 89.44 | 89.68 | 87.36 | 87.58 | 87.58 | 187,095 |
| Feb 12, 2024 | 88.49 | 89.69 | 88.15 | 89.43 | 89.43 | 395,288 |
| Feb 09, 2024 | 88.54 | 88.58 | 86.81 | 88.52 | 88.52 | 127,775 |
| Feb 08, 2024 | 87.95 | 89.68 | 87.46 | 88.65 | 88.65 | 81,237 |
| Feb 07, 2024 | 88.07 | 88.82 | 87.18 | 87.87 | 87.87 | 753,177 |
| Feb 06, 2024 | 89.60 | 89.16 | 87.67 | 87.84 | 87.84 | 779,736 |
| Feb 05, 2024 | 90.18 | 90.36 | 87.94 | 87.64 | 87.64 | 37,316 |
| Feb 02, 2024 | 92.22 | 92.74 | 90.19 | 90.13 | 90.13 | 34,597 |
| Feb 01, 2024 | 91.77 | 91.90 | 89.98 | 91.38 | 91.38 | 88,277 |
| Jan 31, 2024 | 94.29 | 94.18 | 92.65 | 93.09 | 93.09 | 1,162,654 |
| Jan 30, 2024 | 97.41 | 97.70 | 93.98 | 93.85 | 93.85 | 931,400 |
| Jan 29, 2024 | 97.89 | 98.48 | 96.88 | 98.03 | 98.03 | 127,372 |
| Jan 26, 2024 | 95.89 | 98.18 | 93.40 | 98.07 | 98.07 | 54,862 |
| Jan 25, 2024 | 89.80 | 98.68 | 89.59 | 95.84 | 95.84 | 99,988 |
| Jan 24, 2024 | 93.90 | 94.82 | 93.87 | 94.60 | 94.60 | 85,868 |
| Jan 23, 2024 | 92.62 | 93.92 | 91.88 | 94.05 | 94.05 | 180,643 |
| Jan 22, 2024 | 91.85 | 92.39 | 91.32 | 91.40 | 91.40 | 68,469 |
| Jan 19, 2024 | 92.64 | 92.48 | 91.47 | 92.22 | 92.22 | 46,187 |
| Jan 18, 2024 | 92.60 | 92.96 | 91.76 | 92.60 | 92.60 | 79,625 |
| Jan 17, 2024 | 92.91 | 93.00 | 91.20 | 92.09 | 92.09 | 131,531 |
| Jan 16, 2024 | 95.56 | 95.52 | 93.90 | 94.09 | 94.09 | 33,172 |
| Jan 15, 2024 | 96.48 | 97.70 | 95.82 | 96.44 | 96.44 | 42,892 |
| Jan 12, 2024 | 96.34 | 97.06 | 95.94 | 96.32 | 96.32 | 28,172 |
| Jan 11, 2024 | 98.06 | 97.98 | 95.24 | 95.81 | 95.81 | 31,988 |
| Jan 10, 2024 | 101.36 | 101.35 | 97.42 | 98.29 | 98.29 | 87,974 |
| Jan 09, 2024 | 103.75 | 102.75 | 101.20 | 102.06 | 102.06 | 93,594 |
| Jan 08, 2024 | 104.15 | 105.20 | 102.60 | 102.82 | 102.82 | 948,434 |
| Jan 05, 2024 | 105.25 | 105.05 | 104.00 | 105.50 | 105.50 | 23,206 |
| Jan 04, 2024 | 102.97 | 105.50 | 103.10 | 105.50 | 105.50 | 16,336 |
| Jan 03, 2024 | 103.72 | 104.10 | 102.85 | 103.75 | 103.75 | 301,440 |
| Jan 02, 2024 | 103.22 | 103.95 | 102.15 | 103.80 | 103.80 | 35,997 |
| Dec 29, 2023 | 101.86 | 102.90 | 101.75 | 102.11 | 102.11 | 26,012 |
| Dec 28, 2023 | 103.38 | 103.55 | 101.85 | 102.60 | 102.60 | 8,601 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.