Canada markets open in 7 hours 16 minutes

Skandinaviska Enskilda Banken AB (publ) (0HBY.IL)

IOB - IOB Delayed Price. Currency in SEK
Add to watchlist
149.05-2.80 (-1.84%)
At close: 04:54PM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 2024150.63150.75148.30149.05149.05130,446
May 21, 2024152.15152.25150.40151.85151.85196,345
May 20, 2024152.77154.35152.25153.00153.0063,142
May 17, 2024151.65152.05151.15152.05152.05815,256
May 16, 2024152.48152.50150.80150.90150.90711,213
May 15, 2024153.57153.20151.25151.75151.7554,097
May 14, 2024153.40153.95152.45153.35153.35433,587
May 13, 2024152.95154.00152.95152.95152.952,001,091
May 10, 2024149.18153.15148.60151.77151.77143,783
May 09, 2024150.43150.43150.43150.43150.43-
May 08, 2024151.52152.10147.50150.43150.43241,889
May 07, 2024150.43151.60150.20150.43150.43723,958
May 03, 2024145.52147.30145.65147.20147.2044,765
May 02, 2024145.68145.60145.60145.45145.45145,787
May 01, 2024145.30145.30145.30145.15145.151,887
Apr 30, 2024145.55145.40143.50145.15145.15157,734
Apr 29, 2024145.00146.05144.70145.15145.15112,689
Apr 26, 2024143.82145.10143.30143.82143.82406,927
Apr 25, 2024145.75146.00142.59142.35142.35404,188
Apr 24, 2024146.52148.15142.90144.27144.274,251,802
Apr 23, 2024146.95217.70146.55149.73149.73886,855
Apr 22, 2024146.18147.20145.82146.18146.18288,657
Apr 19, 2024144.15145.26143.50144.15144.15124,584
Apr 18, 2024144.40145.38143.05144.40144.40891,973
Apr 17, 2024142.25145.05142.30143.70143.70372,861
Apr 16, 2024145.35145.10142.30143.65143.65723,991
Apr 15, 2024147.38148.65146.94147.38147.381,085,358
Apr 12, 2024146.38148.35145.90146.45146.45497,716
Apr 11, 2024146.98147.10144.05143.98143.98424,999
Apr 10, 2024147.85149.05146.15146.50146.50300,575
Apr 09, 2024149.23150.10147.15147.68147.68147,666
Apr 08, 2024146.75149.21146.70148.65148.65250,683
Apr 05, 2024145.68146.45144.25145.15145.15772,965
Apr 04, 2024146.38147.20145.15147.15147.15345,152
Apr 03, 2024146.25146.90145.80146.50146.50333,035
Apr 02, 2024145.02147.38144.25145.05145.0514,132,848
Mar 28, 2024145.88146.75144.50146.18146.18273,483
Mar 27, 2024149.60149.55145.45146.18146.18682,680
Mar 26, 2024147.90150.00147.27149.80149.8011,439,596
Mar 25, 2024147.90148.25147.10147.98147.9819,019,470
Mar 22, 2024148.40149.95147.92148.95148.953,559,540
Mar 21, 2024145.82148.45145.75147.88147.885,994,062
Mar 20, 2024143.32145.25142.52144.93144.93585,211
Mar 20, 20243 Dividend
Mar 19, 2024153.85156.45153.65156.35153.353,216,019
Mar 18, 2024155.25155.35152.70153.20150.2616,221,799
Mar 15, 2024155.38156.60153.90154.27151.312,165,334
Mar 14, 2024156.48157.50155.30155.35152.37203,657
Mar 13, 2024155.75156.75154.00155.98152.98411,577
Mar 12, 2024153.43156.10153.00154.90151.9324,619,275
Mar 11, 2024154.02154.40152.80153.68150.738,654,238
Mar 08, 2024154.50156.10154.45154.93151.954,745,845
Mar 07, 2024152.82154.60152.20153.90150.95571,169
Mar 06, 2024153.38154.40152.85153.15150.216,620,754
Mar 05, 2024152.52153.70152.20152.30149.3811,672,469
Mar 04, 2024153.25153.65152.30152.55149.62249,267
Mar 01, 2024154.48155.08153.22154.40151.44191,399
Feb 29, 2024152.85154.37151.65153.90150.95268,798
Feb 28, 2024151.63153.55151.65153.50150.55256,596
Feb 27, 2024150.55151.68150.15150.38147.49614,455
Feb 26, 2024150.35151.20150.10150.40147.517,105,883
Feb 23, 2024150.00150.69147.55149.85146.97580,114
Feb 22, 2024152.57153.20151.37152.65149.72570,745
Feb 21, 2024152.57153.00151.60152.25149.33771,419
Feb 20, 2024151.93153.05150.75151.90148.991,436,976
Feb 19, 2024153.65154.35152.07152.75149.822,940,678
Feb 16, 2024151.77154.10151.80153.07150.148,814,729
Feb 15, 2024149.10151.26148.80150.40147.51559,664
Feb 14, 2024148.65149.00148.20148.55145.70518,881
Feb 13, 2024148.75149.71148.40149.15146.292,233,715
Feb 12, 2024147.52149.05147.25148.77145.922,061,550
Feb 09, 2024147.35147.60146.10147.05144.23407,519
Feb 08, 2024148.30149.75147.30147.65144.82523,225
Feb 07, 2024147.73149.90147.65148.35145.50376,931
Feb 06, 2024148.30148.20146.95148.05145.21257,806
Feb 05, 2024150.68151.20147.15147.73144.891,214,918
Feb 02, 2024149.77150.95148.56151.10148.20501,639
Feb 01, 2024147.60149.95146.80148.40145.551,387,285
Jan 31, 2024150.07150.05148.05148.90146.041,335,461
Jan 30, 2024149.82150.90149.10149.13146.26786,757
Jan 29, 2024150.05151.30149.49150.70147.811,505,347
Jan 26, 2024152.43152.65149.92151.05148.152,238,308
Jan 25, 2024139.80151.87139.85150.57147.693,117,448
Jan 24, 2024141.68142.94139.90142.30139.576,272,655
Jan 23, 2024140.82140.85139.70140.30137.61970,145
Jan 22, 2024138.10140.16138.00139.50136.82940,709
Jan 19, 2024138.93139.55137.69139.15136.48870,853
Jan 18, 2024138.75139.65137.60139.20136.53319,410
Jan 17, 2024136.57138.35135.85137.23134.591,229,670
Jan 16, 2024141.93143.10137.75139.05136.382,355,324
Jan 15, 2024144.05144.60142.55143.00140.26445,269
Jan 12, 2024142.18144.70142.25144.10141.34466,967
Jan 11, 2024142.52143.45142.00142.57139.84562,528
Jan 10, 2024141.82142.20141.60141.90139.18222,132
Jan 09, 2024142.00142.45141.40141.98139.251,071,392
Jan 08, 2024142.02142.25141.05142.02139.302,409,913
Jan 05, 2024141.43142.25140.85142.35139.62854,747
Jan 04, 2024139.50142.40139.45142.35139.62706,191
Jan 03, 2024140.40141.00138.95138.93136.26356,981
Jan 02, 2024138.85140.70137.95140.27137.58800,156
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...