Swedish Orphan Biovitrum AB (publ) (0MTD.IL)
IOB - IOB Delayed Price. Currency in SEK
Add to watchlist
At close: 06:42PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 282.00 | 283.00 | 277.80 | 281.10 | 281.10 | 8,439 |
| May 02, 2024 | 285.00 | 288.60 | 278.20 | 281.60 | 281.60 | 17,629 |
| May 01, 2024 | 282.30 | 282.30 | 282.30 | 282.30 | 282.30 | - |
| Apr 30, 2024 | 283.40 | 287.20 | 282.60 | 282.30 | 282.30 | 9,893 |
| Apr 29, 2024 | 280.90 | 284.60 | 273.00 | 282.30 | 282.30 | 5,757 |
| Apr 26, 2024 | 276.50 | 284.16 | 270.00 | 279.70 | 279.70 | 54,192 |
| Apr 25, 2024 | 280.30 | 289.60 | 271.00 | 281.90 | 281.90 | 915,738 |
| Apr 24, 2024 | 269.60 | 272.80 | 264.40 | 266.90 | 266.90 | 419,340 |
| Apr 23, 2024 | 262.40 | 269.01 | 262.47 | 265.50 | 265.50 | 223,179 |
| Apr 22, 2024 | 262.00 | 265.20 | 262.00 | 262.60 | 262.60 | 718,397 |
| Apr 19, 2024 | 256.80 | 261.02 | 255.40 | 260.40 | 260.40 | 78,910 |
| Apr 18, 2024 | 256.10 | 260.20 | 255.60 | 260.40 | 260.40 | 498,882 |
| Apr 17, 2024 | 257.30 | 259.20 | 254.80 | 255.50 | 255.50 | 39,120 |
| Apr 16, 2024 | 252.60 | 259.20 | 250.00 | 258.80 | 258.80 | 139,163 |
| Apr 15, 2024 | 252.40 | 255.60 | 250.20 | 254.60 | 254.60 | 71,727 |
| Apr 12, 2024 | 257.50 | 261.20 | 252.00 | 252.00 | 252.00 | 63,392 |
| Apr 11, 2024 | 258.80 | 259.20 | 255.80 | 256.00 | 256.00 | 60,482 |
| Apr 10, 2024 | 267.40 | 267.60 | 258.98 | 258.80 | 258.80 | 40,111 |
| Apr 09, 2024 | 261.60 | 267.20 | 262.00 | 265.40 | 265.40 | 57,820 |
| Apr 08, 2024 | 262.30 | 265.20 | 259.80 | 261.90 | 261.90 | 418,917 |
| Apr 05, 2024 | 259.40 | 264.20 | 256.80 | 264.00 | 264.00 | 114,294 |
| Apr 04, 2024 | 263.90 | 264.80 | 261.00 | 261.20 | 261.20 | 18,890 |
| Apr 03, 2024 | 263.70 | 264.20 | 260.40 | 262.20 | 262.20 | 148,027 |
| Apr 02, 2024 | 268.10 | 268.80 | 262.00 | 265.10 | 265.10 | 408,756 |
| Mar 28, 2024 | 273.40 | 274.00 | 261.20 | 269.40 | 269.40 | 19,616 |
| Mar 27, 2024 | 269.40 | 272.25 | 268.40 | 269.40 | 269.40 | 42,396 |
| Mar 26, 2024 | 268.90 | 268.40 | 263.40 | 267.80 | 267.80 | 22,942 |
| Mar 25, 2024 | 269.40 | 270.80 | 265.60 | 269.40 | 269.40 | 456,353 |
| Mar 22, 2024 | 270.60 | 273.00 | 269.18 | 270.60 | 270.60 | 101,884 |
| Mar 21, 2024 | 267.20 | 271.40 | 263.40 | 270.00 | 270.00 | 131,346 |
| Mar 20, 2024 | 264.40 | 266.21 | 261.00 | 266.60 | 266.60 | 322,739 |
| Mar 19, 2024 | 266.60 | 268.40 | 263.60 | 263.80 | 263.80 | 57,976 |
| Mar 18, 2024 | 270.30 | 270.40 | 263.00 | 267.00 | 267.00 | 331,269 |
| Mar 15, 2024 | 277.70 | 280.00 | 269.60 | 270.80 | 270.80 | 719,937 |
| Mar 14, 2024 | 280.80 | 283.00 | 273.80 | 277.40 | 277.40 | 105,735 |
| Mar 13, 2024 | 280.30 | 283.00 | 277.80 | 281.60 | 281.60 | 276,919 |
| Mar 12, 2024 | 279.00 | 283.00 | 276.80 | 281.50 | 281.50 | 14,001 |
| Mar 11, 2024 | 279.10 | 282.60 | 277.20 | 282.20 | 282.20 | 802,008 |
| Mar 08, 2024 | 271.60 | 282.20 | 270.20 | 280.20 | 280.20 | 55,749 |
| Mar 07, 2024 | 270.30 | 273.00 | 267.00 | 272.70 | 272.70 | 131,161 |
| Mar 06, 2024 | 266.40 | 270.80 | 263.40 | 269.30 | 269.30 | 876,308 |
| Mar 05, 2024 | 261.50 | 268.60 | 261.20 | 266.80 | 266.80 | 160,152 |
| Mar 04, 2024 | 260.90 | 263.20 | 260.60 | 260.90 | 260.90 | 412,798 |
| Mar 01, 2024 | 253.80 | 262.60 | 252.80 | 262.80 | 262.80 | 167,203 |
| Feb 29, 2024 | 256.70 | 259.00 | 253.60 | 254.20 | 254.20 | 78,951 |
| Feb 28, 2024 | 254.60 | 258.40 | 253.40 | 255.60 | 255.60 | 42,539 |
| Feb 27, 2024 | 257.70 | 257.40 | 252.00 | 255.20 | 255.20 | 1,074,777 |
| Feb 26, 2024 | 263.70 | 262.40 | 256.00 | 256.30 | 256.30 | 524,846 |
| Feb 23, 2024 | 266.30 | 267.20 | 262.20 | 262.70 | 262.70 | 169,716 |
| Feb 22, 2024 | 262.60 | 265.40 | 259.00 | 265.10 | 265.10 | 105,118 |
| Feb 21, 2024 | 262.90 | 265.80 | 260.60 | 266.20 | 266.20 | 248,159 |
| Feb 20, 2024 | 259.00 | 264.80 | 260.60 | 264.40 | 264.40 | 93,324 |
| Feb 19, 2024 | 253.70 | 260.00 | 253.80 | 259.20 | 259.20 | 468,007 |
| Feb 16, 2024 | 257.30 | 257.40 | 251.60 | 254.20 | 254.20 | 41,282 |
| Feb 15, 2024 | 250.60 | 256.40 | 250.80 | 253.80 | 253.80 | 89,410 |
| Feb 14, 2024 | 250.80 | 250.60 | 244.80 | 247.60 | 247.60 | 40,941 |
| Feb 13, 2024 | 251.10 | 254.60 | 251.04 | 251.00 | 251.00 | 124,655 |
| Feb 12, 2024 | 254.00 | 255.00 | 243.20 | 251.70 | 251.70 | 362,927 |
| Feb 09, 2024 | 258.20 | 258.60 | 251.80 | 255.90 | 255.90 | 277,081 |
| Feb 08, 2024 | 257.20 | 275.40 | 252.40 | 258.40 | 258.40 | 624,670 |
| Feb 07, 2024 | 283.40 | 286.20 | 281.20 | 281.40 | 281.40 | 53,239 |
| Feb 06, 2024 | 275.60 | 282.60 | 275.40 | 281.50 | 281.50 | 463,111 |
| Feb 05, 2024 | 272.80 | 275.40 | 271.60 | 273.50 | 273.50 | 135,128 |
| Feb 02, 2024 | 280.30 | 286.60 | 271.40 | 272.00 | 272.00 | 217,981 |
| Feb 01, 2024 | 300.50 | 301.80 | 276.80 | 276.80 | 276.80 | 118,721 |
| Jan 31, 2024 | 293.60 | 294.80 | 289.80 | 292.90 | 292.90 | 42,856 |
| Jan 30, 2024 | 292.30 | 295.00 | 292.60 | 292.60 | 292.60 | 11,509 |
| Jan 29, 2024 | 287.50 | 291.00 | 286.20 | 291.10 | 291.10 | 68,145 |
| Jan 26, 2024 | 289.60 | 290.00 | 286.80 | 286.60 | 286.60 | 43,435 |
| Jan 25, 2024 | 291.20 | 293.00 | 288.60 | 288.30 | 288.30 | 18,938 |
| Jan 24, 2024 | 288.20 | 290.82 | 286.60 | 288.20 | 288.20 | 64,804 |
| Jan 23, 2024 | 293.60 | 294.00 | 283.60 | 284.20 | 284.20 | 249,335 |
| Jan 22, 2024 | 292.40 | 296.00 | 291.60 | 292.80 | 292.80 | 20,641 |
| Jan 19, 2024 | 291.50 | 292.80 | 288.20 | 291.50 | 291.50 | 93,872 |
| Jan 18, 2024 | 288.20 | 291.20 | 287.40 | 288.20 | 288.20 | 26,250 |
| Jan 17, 2024 | 287.70 | 289.00 | 282.40 | 285.20 | 285.20 | 54,250 |
| Jan 16, 2024 | 286.80 | 292.40 | 285.40 | 290.40 | 290.40 | 69,707 |
| Jan 15, 2024 | 288.40 | 292.00 | 283.60 | 284.30 | 284.30 | 64,317 |
| Jan 12, 2024 | 287.50 | 293.40 | 288.00 | 291.00 | 291.00 | 36,028 |
| Jan 11, 2024 | 281.00 | 289.00 | 280.40 | 288.50 | 288.50 | 88,757 |
| Jan 10, 2024 | 282.10 | 282.60 | 277.40 | 278.80 | 278.80 | 17,036 |
| Jan 09, 2024 | 276.40 | 281.40 | 276.00 | 281.30 | 281.30 | 234,942 |
| Jan 08, 2024 | 272.00 | 274.60 | 269.80 | 272.20 | 272.20 | 84,844 |
| Jan 05, 2024 | 266.70 | 270.20 | 266.20 | 267.60 | 267.60 | 9,200 |
| Jan 04, 2024 | 272.40 | 275.80 | 266.80 | 267.60 | 267.60 | 26,950 |
| Jan 03, 2024 | 269.60 | 274.20 | 268.80 | 272.60 | 272.60 | 70,668 |
| Jan 02, 2024 | 268.10 | 269.80 | 266.20 | 268.80 | 268.80 | 65,308 |
| Dec 29, 2023 | 267.70 | 268.80 | 266.00 | 267.70 | 267.70 | 34,536 |
| Dec 28, 2023 | 265.70 | 268.40 | 266.20 | 266.10 | 266.10 | 16,895 |
| Dec 27, 2023 | 262.40 | 266.62 | 262.20 | 265.80 | 265.80 | 28,479 |
| Dec 22, 2023 | 261.20 | 264.60 | 260.80 | 264.20 | 264.20 | 45,430 |
| Dec 21, 2023 | 262.70 | 265.00 | 261.80 | 262.70 | 262.70 | 24,272 |
| Dec 20, 2023 | 260.40 | 264.80 | 259.20 | 263.60 | 263.60 | 83,127 |
| Dec 19, 2023 | 259.90 | 262.00 | 258.39 | 259.90 | 259.90 | 75,266 |
| Dec 18, 2023 | 258.20 | 261.20 | 255.80 | 259.80 | 259.80 | 171,572 |
| Dec 15, 2023 | 249.90 | 261.20 | 250.20 | 259.80 | 259.80 | 166,427 |
| Dec 14, 2023 | 245.50 | 249.20 | 244.00 | 246.20 | 246.20 | 53,486 |
| Dec 13, 2023 | 241.50 | 245.80 | 241.00 | 244.20 | 244.20 | 58,630 |
| Dec 12, 2023 | 240.00 | 243.00 | 237.20 | 241.60 | 241.60 | 91,564 |
| Dec 11, 2023 | 238.40 | 240.40 | 237.00 | 239.20 | 239.20 | 86,487 |
| *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.