IOB - Delayed Quote SEK

Avanza Bank Holding AB (publ) (0NUK.IL)

334.45
-8.70
(-2.54%)
At close: May 23 at 4:29:54 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 23, 2025344.30342.80331.30334.45334.457,524
May 22, 2025348.30344.30338.75343.15343.152,299
May 21, 2025348.10349.30343.50348.10348.10100,980
May 20, 2025357.50357.00348.70352.00352.001,277
May 19, 2025354.85357.70351.80354.85354.8537,681
May 16, 2025355.25362.55355.00354.75354.759,713
May 15, 2025342.85354.70343.10352.70352.7016,723
May 14, 2025346.05346.80342.60346.25346.255,923
May 13, 2025343.55346.45341.40343.55343.553,212
May 12, 2025337.50345.90338.80342.35342.35144,298
May 9, 2025339.55336.40334.60334.55334.558,709
May 8, 2025336.20339.70336.50336.20336.20305,296
May 7, 2025328.40335.20329.50333.10333.1017,209
May 6, 2025330.15332.40322.70325.40325.40129,125
May 2, 2025324.70328.00319.70324.40324.404,588
May 1, 2025312.30312.30312.30312.30312.30-
Apr 30, 2025314.75322.50314.90312.30312.30182,544
Apr 29, 2025312.30314.20310.05312.30312.302,901
Apr 28, 2025308.20314.20310.00313.10313.109,840
Apr 25, 2025 11.75 Dividend
Apr 25, 2025306.05308.60300.10305.80305.80279,829
Apr 24, 2025320.00321.70316.80320.00308.25454,833
Apr 23, 2025319.45319.80310.40318.65306.95161,304
Apr 22, 2025312.20315.60310.05312.20300.74482,569
Apr 17, 2025316.70316.30309.40312.70301.22569,051
Apr 16, 2025321.00318.30312.20316.20304.5944,522
Apr 15, 2025321.20322.50309.50318.25306.5616,410
Apr 14, 2025300.50311.70298.00311.15299.72478,401
Apr 11, 2025286.95293.60284.00292.80282.0514,758
Apr 10, 2025299.45303.90284.90287.55276.993,297
Apr 9, 2025277.90284.30269.10272.20262.2126,382
Apr 8, 2025285.10292.40284.60289.80279.165,835
Apr 7, 2025269.40289.05267.60277.30267.1227,194
Apr 4, 2025312.30306.10283.90287.25276.708,790
Apr 3, 2025304.80310.70299.40300.80289.767,711
Apr 2, 2025308.00314.10305.80309.60298.238,179
Apr 1, 2025306.15316.50309.50311.75300.3013,057
Mar 31, 2025306.65306.90304.30307.05295.78416,595
Mar 28, 2025311.75311.30307.10307.15295.874,365
Mar 27, 2025315.85315.30311.30311.15299.721,371
Mar 26, 2025324.30324.70319.20319.25307.5312,073
Mar 25, 2025320.00324.20317.05320.00308.255,136
Mar 24, 2025320.40320.80319.50320.40308.64481,444
Mar 21, 2025318.05319.10316.20318.05306.374,568
Mar 20, 2025322.85322.60316.30318.05306.37253,868
Mar 19, 2025318.15324.00320.80322.05310.223,501
Mar 18, 2025320.50321.20318.40320.50308.73494,583
Mar 17, 2025321.70320.30317.60321.70309.897,765
Mar 14, 2025305.00322.00304.90318.25306.56419,582
Mar 13, 2025311.85314.90303.50306.45295.206,821
Mar 12, 2025314.65315.50311.48313.50301.9921,267
Mar 11, 2025315.55316.70310.90313.70302.18360,636
Mar 10, 2025323.65322.00313.00314.55303.005,020
Mar 7, 2025317.00323.70316.40323.15311.283,533
Mar 6, 2025329.40328.20319.90323.05311.1916,114
Mar 5, 2025323.45330.15324.00329.50317.407,283
Mar 4, 2025322.45325.00316.10319.15307.4321,949
Mar 3, 2025323.25326.20322.00323.55311.673,694
Feb 28, 2025325.20322.20317.80322.05310.2215,299
Feb 27, 2025325.10330.40324.60329.70317.595,401
Feb 26, 2025323.25327.30323.20323.25311.3825,455
Feb 25, 2025325.70328.00320.00320.10308.3524,019
Feb 24, 2025334.65334.00324.60327.35315.33218,145
Feb 21, 2025335.65337.30333.50336.00323.667,979
Feb 20, 2025339.55341.10333.60335.55323.23139,418
Feb 19, 2025346.05348.10336.70336.90324.5314,524
Feb 18, 2025343.05346.10341.50342.45329.8812,518
Feb 17, 2025340.60345.40340.70342.55329.975,114
Feb 14, 2025341.00342.20339.40343.55330.945,174
Feb 13, 2025344.10348.20340.80342.25329.682,732
Feb 12, 2025336.10336.70331.10330.85318.7012,763
Feb 11, 2025336.70338.50335.80336.70324.34195,202
Feb 10, 2025337.90338.80336.60338.95326.504,748
Feb 7, 2025342.75341.70336.50336.50324.1418,441
Feb 6, 2025337.90344.80337.10341.70329.156,137
Feb 5, 2025334.65338.00332.30336.60324.243,802
Feb 4, 2025334.55336.50331.30333.20320.9733,465
Feb 3, 2025326.35329.50324.70326.45314.4662,452
Jan 31, 2025330.75334.20330.50333.70321.454,570
Jan 30, 2025322.65329.60324.10329.40317.3020,826
Jan 29, 2025318.95323.90317.70321.30309.5022,050
Jan 28, 2025324.00322.80316.50318.35306.6650,579
Jan 27, 2025326.95327.40323.10326.85314.8511,740
Jan 24, 2025332.90332.80326.50327.85315.8127,250
Jan 23, 2025330.45333.70329.25331.65319.4726,400
Jan 22, 2025324.10334.50324.50329.90317.796,063
Jan 21, 2025296.40322.20300.70317.60305.9412,163
Jan 20, 2025289.30290.30286.10289.30278.68466,651
Jan 17, 2025286.75289.70286.10286.75276.2211,591
Jan 16, 2025285.90288.30284.30285.90275.406,427
Jan 15, 2025281.40284.90280.40281.90271.5513,324
Jan 14, 2025278.55280.60276.40278.55268.32333,618
Jan 13, 2025270.75277.20270.80274.25264.18276,353
Jan 10, 2025275.85278.20270.40272.00262.0111,008
Jan 9, 2025266.95276.10266.70275.75265.6219,660
Jan 8, 2025276.30281.10274.90277.60267.417,345
Jan 7, 2025281.90290.10274.60278.05267.8411,052
Jan 6, 2025274.05274.05274.05274.05263.99-
Jan 3, 2025274.55276.70273.70274.05263.995,600
Jan 2, 2025273.00274.10270.10270.35260.428,942
Dec 31, 2024270.75270.75270.75270.75260.81-
Dec 30, 2024270.25272.90270.00270.75260.819,156
Dec 27, 2024268.00272.20270.20271.85261.871,987
Dec 24, 2024267.35267.35267.35267.35257.53-
Dec 23, 2024267.55269.30266.30267.35257.532,331
Dec 20, 2024265.50267.90262.40263.85254.163,169
Dec 19, 2024261.60267.80263.30267.15257.3417,104
Dec 18, 2024265.80270.40266.00267.55257.73103,596
Dec 17, 2024267.05269.40266.00268.30258.4531,028
Dec 16, 2024268.60268.40265.50268.60258.744,203
Dec 13, 2024265.70270.30268.30267.65257.827,810
Dec 12, 2024264.50269.50265.00265.60255.85613,872
Dec 11, 2024262.85266.40260.30263.35253.689,956
Dec 10, 2024260.60263.80261.10263.55253.875,487
Dec 9, 2024261.90262.40258.30259.35249.8315,825
Dec 6, 2024259.15262.80260.20260.70251.1315,674
Dec 5, 2024260.40266.60257.50258.35248.8655,946
Dec 4, 2024243.75253.20243.50250.25241.06119,822
Dec 3, 2024239.55243.00238.90242.75233.848,705
Dec 2, 2024232.20239.70233.20237.90229.1615,718
Nov 29, 2024226.35234.50227.90232.10223.5818,317
Nov 28, 2024224.10227.30225.50226.45218.148,691
Nov 27, 2024219.25223.90220.40223.55215.345,177
Nov 26, 2024219.05222.10217.30219.55211.4915,072
Nov 25, 2024217.90220.90218.40219.25211.20107,170
Nov 22, 2024216.70219.40215.30218.05210.0468,033
Nov 21, 2024215.45217.30214.80214.85206.9611,272
Nov 20, 2024218.95218.90215.80218.15210.14171,383
Nov 19, 2024218.85220.75215.60217.20209.2232,288
Nov 18, 2024220.70221.70216.50217.80209.80183,719
Nov 15, 2024222.95223.20220.80222.05213.903,852
Nov 14, 2024222.55225.50222.70222.95214.762,523
Nov 13, 2024221.50225.40221.30224.30216.0613,660
Nov 12, 2024226.85226.70222.10223.05214.8625,916
Nov 11, 2024228.10229.00226.60228.00219.631,068
Nov 8, 2024230.15230.30226.00226.95218.624,283
Nov 7, 2024226.85230.20227.30227.15218.813,207
Nov 6, 2024223.85228.50222.50226.75218.425,357
Nov 5, 2024223.55225.10222.60223.55215.3428,286
Nov 4, 2024220.40224.60220.90223.55215.346,061
Nov 1, 2024222.85223.20221.50224.00215.78170
Oct 31, 2024220.90224.20220.80224.00215.78627,022
Oct 30, 2024224.80225.70221.80224.80216.5510,044
Oct 29, 2024225.90226.40223.60225.90217.61257,318
Oct 28, 2024226.65226.30222.10226.55218.231,520
Oct 25, 2024229.40230.70228.30229.40220.985,086
Oct 24, 2024226.05230.50226.60229.30220.887,538
Oct 23, 2024227.65229.10226.30229.20220.7816,517
Oct 22, 2024226.05228.70224.35225.60217.3214,980
Oct 21, 2024229.10229.70225.00225.90217.6142,065
Oct 18, 2024224.70234.50225.80227.35219.0034,479
Oct 17, 2024228.90229.40226.70229.50221.0728,688
Oct 16, 2024228.40230.20226.00229.80221.364,078
Oct 15, 2024229.60230.70227.90229.50221.078,737
Oct 14, 2024232.20232.40229.70232.10223.58256,730
Oct 11, 2024232.20233.10229.40232.80224.2511,739
Oct 10, 2024238.65235.00231.40232.60224.066,989
Oct 9, 2024239.05240.00238.20238.15229.415,425
Oct 8, 2024234.75239.20235.60236.10227.432,290
Oct 7, 2024242.25242.60234.60237.70228.9724,063
Oct 4, 2024239.35242.40234.50239.45230.6628,217
Oct 3, 2024255.25255.00240.00240.30231.4831,593
Oct 2, 2024253.80255.50252.40253.50244.198,346
Oct 1, 2024252.40255.80252.40252.70243.4238,753
Sep 30, 2024252.20253.20250.00251.75242.516,969
Sep 27, 2024252.40253.70250.20251.15241.935,374
Sep 26, 2024251.55260.30251.90252.20242.9427,126
Sep 25, 2024242.15244.70242.80244.10235.1412,965
Sep 24, 2024246.15248.80241.40244.30235.335,448
Sep 23, 2024244.40248.70244.90248.10238.992,723
Sep 20, 2024248.40247.90244.70244.20235.233,313
Sep 19, 2024240.90248.60241.60245.40236.3918,247
Sep 18, 2024236.20239.80236.10236.50227.828,100
Sep 17, 2024231.85239.10231.40236.50227.8294,058
Sep 16, 2024236.50237.00229.50229.50221.0725,699
Sep 13, 2024236.90238.60236.50237.40228.6815,525
Sep 12, 2024237.80242.40234.60234.45225.8428,010
Sep 11, 2024233.20234.70230.70233.70225.126,939
Sep 10, 2024231.65235.70231.00232.40223.874,247
Sep 9, 2024230.25233.80231.10230.95222.4718,559
Sep 6, 2024237.00236.30229.00230.85222.3710,188
Sep 5, 2024232.50239.30234.10237.20228.498,201
Sep 4, 2024231.15235.20231.00234.85226.238,186
Sep 3, 2024242.05243.90232.80234.45225.8435,341
Sep 2, 2024242.15242.10239.50240.80231.9620,581
Aug 30, 2024240.80243.70241.10241.20232.3410,124
Aug 29, 2024240.20242.30240.00241.60232.735,831
Aug 28, 2024242.25245.80239.20241.50232.6365,099
Aug 27, 2024242.55243.10240.60242.75233.847,499
Aug 23, 2024239.55243.00239.80239.55230.75173,675
Aug 22, 2024237.90241.30239.30241.20232.343,331
Aug 21, 2024237.40240.10238.30237.40228.6813,665
Aug 20, 2024242.05242.50237.20238.45229.6919,768
Aug 19, 2024240.10242.70240.50240.10231.283,690
Aug 16, 2024243.45243.18239.51240.30231.483,123
Aug 15, 2024239.45244.20238.70242.85233.933,273
Aug 14, 2024238.25241.10237.50238.25229.503,665
Aug 13, 2024235.75238.70235.90235.75227.095,335
Aug 12, 2024237.70239.00235.30237.70228.9714,324
Aug 9, 2024234.95238.00234.50238.05229.312,995
Aug 8, 2024234.45234.80230.40234.15225.552,660
Aug 7, 2024228.90235.70227.90234.55225.942,098
Aug 6, 2024225.60228.80225.30228.80220.4015,991
Aug 5, 2024216.00231.30222.40224.40216.1611,536
Aug 2, 2024233.50232.90229.60232.00223.4824,136
Aug 1, 2024239.55241.30235.90236.00227.336,404
Jul 31, 2024242.05242.00239.70241.40232.549,568
Jul 30, 2024240.30240.80239.20240.60231.777,224
Jul 29, 2024236.60241.20236.00240.30231.4826,719
Jul 26, 2024233.50236.57234.10236.80228.111,601
Jul 25, 2024235.05234.10230.90231.45222.955,256
Jul 24, 2024238.85238.60235.20235.25226.6194,080
Jul 23, 2024242.15241.00238.70242.15233.261,967
Jul 22, 2024239.45242.80239.20239.45230.6638,879
Jul 19, 2024237.60239.40237.50237.90229.166,847
Jul 18, 2024242.65242.10239.00240.40231.574,485
Jul 17, 2024244.20245.70242.40244.00235.0412,037
Jul 16, 2024240.60246.00242.90245.00236.0016,887
Jul 15, 2024246.65245.20239.70240.60231.7717,556
Jul 12, 2024256.50254.30245.20248.20239.0969,070
Jul 11, 2024263.45266.50261.10266.15256.389,051
Jul 10, 2024262.05263.20259.20260.20250.653,804
Jul 9, 2024263.75263.40258.90259.35249.836,747
Jul 8, 2024263.65265.20260.40263.45253.7829,939
Jul 5, 2024265.40265.50260.40264.90255.175,858
Jul 4, 2024262.55265.50262.40262.55252.916,433
Jul 3, 2024258.85263.00259.10262.45252.816,139
Jul 2, 2024259.25263.30257.40259.25249.738,421
Jul 1, 2024259.65262.10259.70259.65250.128,215
Jun 28, 2024258.65260.00255.90258.65249.1513,012
Jun 27, 2024261.30260.80256.10257.30247.8513,071
Jun 26, 2024264.70263.20260.60260.70251.136,675
Jun 25, 2024264.80264.50262.50264.50254.7919,872
Jun 24, 2024265.10266.70263.40263.45253.78479,770
Jun 21, 2024268.00268.00268.00268.00258.16-
Jun 20, 2024262.35267.60265.20268.00258.1621,512
Jun 19, 2024266.75262.57261.10261.60251.995,224
Jun 18, 2024266.95268.80266.50266.55256.7617,327
Jun 17, 2024264.60266.40263.40264.00254.315,297
Jun 14, 2024268.30267.00262.10263.45253.785,791
Jun 13, 2024275.45276.40268.30271.55261.582,664
Jun 12, 2024269.00276.00269.70273.20263.175,147
Jun 11, 2024269.90273.00268.80271.55261.5811,066
Jun 10, 2024267.75270.60267.80268.20258.355,341
Jun 7, 2024272.80272.30270.20272.00262.019,833
Jun 6, 2024272.00272.00272.00272.00262.01-
Jun 5, 2024268.50272.80268.00272.00262.014,672
Jun 4, 2024276.40274.50269.00272.80262.7820,735
Jun 3, 2024283.55279.80275.20278.35268.137,456
May 31, 2024276.50274.10269.80273.50263.465,168
May 30, 2024273.20278.60275.50278.35268.137,078
May 29, 2024277.30279.20271.80273.20263.173,897
May 28, 2024277.30279.80277.30277.30267.1211,674
May 24, 2024273.80277.70272.30274.55264.471,924
May 23, 2024272.30278.60275.00277.00266.8313,301