Swiss Prime Site AG (0QOG.IL)
IOB - IOB Delayed Price. Currency in CHF
Add to watchlist
At close: 06:04PM BST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 85.07 | 85.05 | 84.45 | 85.03 | 85.03 | 11,678 |
| Apr 25, 2024 | 85.47 | 85.55 | 84.50 | 85.43 | 85.43 | 23,509 |
| Apr 24, 2024 | 86.50 | 86.60 | 84.80 | 85.22 | 85.22 | 34,706 |
| Apr 23, 2024 | 84.70 | 85.50 | 84.55 | 84.65 | 84.65 | 42,044 |
| Apr 22, 2024 | 85.13 | 85.00 | 84.00 | 85.13 | 85.13 | 51,000 |
| Apr 19, 2024 | 84.05 | 84.90 | 84.00 | 84.25 | 84.25 | 38,588 |
| Apr 18, 2024 | 84.30 | 84.65 | 83.90 | 84.35 | 84.35 | 22,926 |
| Apr 17, 2024 | 84.60 | 84.75 | 84.20 | 84.65 | 84.65 | 42,308 |
| Apr 16, 2024 | 84.65 | 85.20 | 84.63 | 84.60 | 84.60 | 82,851 |
| Apr 15, 2024 | 85.22 | 85.86 | 84.45 | 85.22 | 85.22 | 18,008 |
| Apr 12, 2024 | 84.80 | 85.40 | 84.20 | 84.70 | 84.70 | 80,779 |
| Apr 11, 2024 | 84.05 | 84.70 | 83.80 | 84.40 | 84.40 | 80,462 |
| Apr 10, 2024 | 85.57 | 85.65 | 83.90 | 84.40 | 84.40 | 4,423 |
| Apr 09, 2024 | 85.72 | 85.70 | 85.30 | 85.43 | 85.43 | 35,077 |
| Apr 08, 2024 | 85.28 | 85.95 | 85.05 | 85.07 | 85.07 | 63,724 |
| Apr 05, 2024 | 85.57 | 85.40 | 84.69 | 84.75 | 84.75 | 11,455 |
| Apr 04, 2024 | 85.68 | 85.90 | 85.10 | 85.93 | 85.93 | 39,579 |
| Apr 03, 2024 | 85.28 | 85.55 | 85.20 | 85.43 | 85.43 | 5,863 |
| Apr 02, 2024 | 84.85 | 85.60 | 84.50 | 85.13 | 85.13 | 12,255 |
| Mar 28, 2024 | 84.95 | 85.10 | 84.60 | 84.85 | 84.85 | 76,245 |
| Mar 27, 2024 | 85.28 | 85.40 | 84.75 | 84.95 | 84.95 | 56,288 |
| Mar 26, 2024 | 85.88 | 89.30 | 85.05 | 85.82 | 85.82 | 99,632 |
| Mar 26, 2024 | 3.4 Dividend | |||||
| Mar 25, 2024 | 88.35 | 88.75 | 87.65 | 88.20 | 84.80 | 252,305 |
| Mar 22, 2024 | 87.63 | 88.51 | 87.70 | 87.93 | 84.54 | 10,277 |
| Mar 21, 2024 | 87.38 | 88.15 | 86.45 | 87.57 | 84.20 | 7,242 |
| Mar 20, 2024 | 87.22 | 88.05 | 86.20 | 86.85 | 83.50 | 4,939 |
| Mar 19, 2024 | 87.13 | 87.50 | 86.40 | 86.85 | 83.50 | 51,209 |
| Mar 18, 2024 | 87.63 | 88.40 | 86.93 | 87.78 | 84.39 | 14,173 |
| Mar 15, 2024 | 86.55 | 87.95 | 86.40 | 87.72 | 84.34 | 50,762 |
| Mar 14, 2024 | 86.00 | 86.70 | 86.00 | 86.35 | 83.02 | 40,878 |
| Mar 13, 2024 | 85.07 | 86.02 | 84.95 | 84.75 | 81.48 | 30,002 |
| Mar 12, 2024 | 85.78 | 85.90 | 84.75 | 85.78 | 82.47 | 19,709 |
| Mar 11, 2024 | 85.18 | 85.75 | 84.55 | 85.22 | 81.94 | 21,295 |
| Mar 08, 2024 | 84.95 | 85.14 | 84.33 | 84.60 | 81.34 | 13,065 |
| Mar 07, 2024 | 84.45 | 85.45 | 83.70 | 84.40 | 81.15 | 40,699 |
| Mar 06, 2024 | 84.35 | 85.17 | 84.25 | 84.85 | 81.58 | 268,771 |
| Mar 05, 2024 | 84.75 | 85.00 | 84.33 | 84.75 | 81.48 | 7,248 |
| Mar 04, 2024 | 85.32 | 85.50 | 84.65 | 85.47 | 82.18 | 2,050 |
| Mar 01, 2024 | 84.90 | 85.60 | 84.85 | 85.22 | 81.94 | 9,891 |
| Feb 29, 2024 | 84.80 | 85.08 | 84.45 | 85.07 | 81.80 | 9,497 |
| Feb 28, 2024 | 85.63 | 85.60 | 84.20 | 85.38 | 82.08 | 135,699 |
| Feb 27, 2024 | 85.63 | 85.86 | 84.95 | 85.68 | 82.37 | 15,877 |
| Feb 26, 2024 | 86.20 | 86.15 | 85.30 | 86.00 | 82.68 | 14,722 |
| Feb 23, 2024 | 86.15 | 86.20 | 85.80 | 86.10 | 82.78 | 16,585 |
| Feb 22, 2024 | 86.20 | 86.45 | 85.95 | 86.10 | 82.78 | 14,326 |
| Feb 21, 2024 | 86.30 | 86.55 | 86.09 | 86.20 | 82.88 | 19,362 |
| Feb 20, 2024 | 86.05 | 86.43 | 85.45 | 85.63 | 82.32 | 10,352 |
| Feb 19, 2024 | 86.00 | 86.15 | 85.38 | 86.20 | 82.88 | 17,424 |
| Feb 16, 2024 | 86.05 | 86.45 | 85.65 | 85.93 | 82.61 | 7,764 |
| Feb 15, 2024 | 85.63 | 86.40 | 85.35 | 85.78 | 82.47 | 11,369 |
| Feb 14, 2024 | 84.80 | 85.50 | 84.40 | 84.60 | 81.34 | 9,733 |
| Feb 13, 2024 | 85.93 | 86.40 | 85.00 | 84.95 | 81.68 | 8,959 |
| Feb 12, 2024 | 85.53 | 86.20 | 84.70 | 85.57 | 82.28 | 22,736 |
| Feb 09, 2024 | 86.65 | 86.55 | 85.15 | 85.38 | 82.08 | 31,110 |
| Feb 08, 2024 | 86.80 | 87.30 | 86.25 | 86.50 | 83.17 | 11,676 |
| Feb 07, 2024 | 87.03 | 87.30 | 85.85 | 86.70 | 83.36 | 45,446 |
| Feb 06, 2024 | 87.18 | 87.30 | 86.35 | 87.18 | 83.81 | 12,962 |
| Feb 05, 2024 | 86.95 | 88.60 | 87.00 | 87.38 | 84.01 | 8,340 |
| Feb 02, 2024 | 87.47 | 88.30 | 87.00 | 87.88 | 84.49 | 2,666 |
| Feb 01, 2024 | 87.78 | 87.55 | 87.08 | 87.18 | 83.81 | 10,446 |
| Jan 31, 2024 | 88.00 | 88.30 | 87.57 | 88.00 | 84.61 | 15,459 |
| Jan 30, 2024 | 88.35 | 88.45 | 87.70 | 88.30 | 84.90 | 17,650 |
| Jan 29, 2024 | 87.82 | 88.25 | 87.23 | 87.43 | 84.05 | 11,287 |
| Jan 26, 2024 | 87.82 | 88.30 | 87.59 | 87.72 | 84.34 | 12,702 |
| Jan 25, 2024 | 87.88 | 87.95 | 87.55 | 87.63 | 84.25 | 6,345 |
| Jan 24, 2024 | 87.88 | 88.20 | 87.65 | 87.88 | 84.49 | 17,850 |
| Jan 23, 2024 | 89.03 | 89.36 | 87.49 | 87.82 | 84.44 | 88,216 |
| Jan 22, 2024 | 88.35 | 89.40 | 88.20 | 88.75 | 85.33 | 37,983 |
| Jan 19, 2024 | 88.45 | 88.65 | 88.24 | 88.50 | 85.09 | 11,901 |
| Jan 18, 2024 | 88.50 | 88.80 | 88.19 | 88.90 | 85.47 | 20,353 |
| Jan 17, 2024 | 89.13 | 89.35 | 88.70 | 88.85 | 85.42 | 28,251 |
| Jan 16, 2024 | 89.93 | 89.85 | 89.30 | 89.72 | 86.27 | 4,825 |
| Jan 15, 2024 | 90.15 | 90.70 | 89.75 | 89.88 | 86.41 | 36,765 |
| Jan 12, 2024 | 88.85 | 90.15 | 89.10 | 89.32 | 85.88 | 12,506 |
| Jan 11, 2024 | 89.57 | 90.10 | 88.84 | 89.57 | 86.12 | 98,810 |
| Jan 10, 2024 | 89.43 | 90.10 | 88.95 | 89.07 | 85.64 | 14,447 |
| Jan 09, 2024 | 89.22 | 89.40 | 88.80 | 88.85 | 85.42 | 6,537 |
| Jan 08, 2024 | 89.03 | 89.20 | 88.44 | 88.80 | 85.38 | 37,797 |
| Jan 05, 2024 | 89.03 | 89.26 | 88.60 | 89.13 | 85.69 | 32,809 |
| Jan 04, 2024 | 88.05 | 89.25 | 88.05 | 88.70 | 85.28 | 16,993 |
| Jan 03, 2024 | 89.72 | 90.15 | 87.80 | 88.60 | 85.18 | 74,403 |
| Jan 02, 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 86.46 | - |
| Dec 29, 2023 | 89.68 | 90.00 | 89.55 | 89.93 | 86.46 | 1,424 |
| Dec 28, 2023 | 89.68 | 89.80 | 89.40 | 89.78 | 86.31 | 6,862 |
| Dec 27, 2023 | 89.72 | 89.75 | 89.11 | 89.43 | 85.98 | 10,679 |
| Dec 22, 2023 | 89.57 | 89.80 | 89.25 | 89.63 | 86.17 | 23,970 |
| Dec 21, 2023 | 90.05 | 90.10 | 89.55 | 89.78 | 86.31 | 73,549 |
| Dec 20, 2023 | 90.10 | 90.70 | 89.40 | 89.72 | 86.27 | 33,671 |
| Dec 19, 2023 | 90.40 | 91.00 | 89.95 | 90.50 | 87.01 | 73,915 |
| Dec 18, 2023 | 89.88 | 90.35 | 89.59 | 90.00 | 86.53 | 6,740 |
| Dec 15, 2023 | 91.13 | 91.30 | 88.00 | 91.03 | 87.52 | 22,899 |
| Dec 14, 2023 | 90.55 | 91.75 | 89.35 | 91.38 | 87.85 | 106,902 |
| Dec 13, 2023 | 88.95 | 90.30 | 89.05 | 89.38 | 85.93 | 17,659 |
| Dec 12, 2023 | 88.80 | 89.05 | 88.69 | 88.95 | 85.52 | 59,188 |
| Dec 11, 2023 | 88.30 | 89.04 | 87.95 | 88.85 | 85.42 | 57,606 |
| Dec 08, 2023 | 88.25 | 88.51 | 87.55 | 88.25 | 84.85 | 52,579 |
| Dec 07, 2023 | 87.68 | 88.25 | 87.10 | 87.53 | 84.15 | 26,369 |
| Dec 06, 2023 | 87.93 | 88.05 | 87.40 | 87.43 | 84.05 | 23,781 |
| Dec 05, 2023 | 87.78 | 88.30 | 85.50 | 88.00 | 84.61 | 9,186 |
| *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.