Advertisement
U.S. Markets closed
S&P Futures
5,743.25 +4.75 (+0.08%) Dow Futures
41,954.00 +7.00 (+0.02%) Nasdaq Futures
20,075.00 +53.25 (+0.27%) Russell 2000 Futures
2,204.30 -4.30 (-0.19%) Crude Oil
70.61 +1.35 (+1.95%) Gold
2,755.80 +6.50 (+0.24%)
Kinnevik AB (0RGZ.IL)
IOB - IOB Delayed Price. Currency in SEK
Follow
At close: 10:14AM GMT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | - | - | - | - | - | - |
| Oct 31, 2024 | - | - | - | - | - | - |
| Oct 30, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 10 |
| Oct 29, 2024 | 78.77 | 80.15 | 78.77 | 80.00 | 80.00 | 316 |
| Oct 28, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 40 |
| Oct 25, 2024 | 73.85 | 74.46 | 73.57 | 73.70 | 73.70 | 1,033 |
| Oct 24, 2024 | 74.35 | 74.80 | 74.35 | 74.80 | 74.80 | 417 |
| Oct 23, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | 120 |
| Oct 22, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 173 |
| Oct 21, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | 38 |
| Oct 18, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| Oct 17, 2024 | 75.23 | 75.46 | 75.23 | 75.46 | 75.46 | 383 |
| Oct 16, 2024 | 75.04 | 76.11 | 73.69 | 75.49 | 75.49 | 579 |
| Oct 15, 2024 | 80.20 | 81.00 | 80.20 | 81.00 | 81.00 | 154 |
| Oct 14, 2024 | 79.19 | 79.30 | 79.19 | 79.30 | 79.30 | 471 |
| Oct 11, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Oct 10, 2024 | 78.70 | 79.00 | 78.70 | 79.00 | 79.00 | 293 |
| Oct 09, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
| Oct 08, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 3 |
| Oct 07, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
| Oct 04, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | 2 |
| Oct 03, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
| Oct 02, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
| Oct 01, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 140 |
| Sep 30, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| Sep 27, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| Sep 26, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| Sep 25, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 25 |
| Sep 24, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| Sep 23, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| Sep 20, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| Sep 19, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| Sep 18, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| Sep 17, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| Sep 16, 2024 | 75.34 | 75.34 | 74.91 | 74.91 | 74.91 | 277 |
| Sep 13, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | 54 |
| Sep 12, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
| Sep 11, 2024 | 73.88 | 73.88 | 73.69 | 73.69 | 73.69 | 106 |
| Sep 10, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| Sep 09, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 8 |
| Sep 06, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 41 |
| Sep 05, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| Sep 04, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 1 |
| Sep 03, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Sep 02, 2024 | 80.49 | 81.00 | 80.49 | 81.00 | 81.00 | 20 |
| Aug 30, 2024 | 82.27 | 83.22 | 82.27 | 83.22 | 83.22 | 149 |
| Aug 29, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| Aug 28, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| Aug 27, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| Aug 23, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | 151 |
| Aug 22, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 152 |
| Aug 21, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| Aug 20, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| Aug 19, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 154 |
| Aug 16, 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 10 |
| Aug 15, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
| Aug 14, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 1 |
| Aug 13, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| Aug 12, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| Aug 09, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 160 |
| Aug 08, 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 3 |
| Aug 07, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| Aug 06, 2024 | 82.77 | 82.77 | 80.05 | 80.05 | 80.05 | 28 |
| Aug 05, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 151 |
| Aug 02, 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | 479 |
| Aug 01, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| Jul 31, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| Jul 30, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| Jul 29, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| Jul 26, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| Jul 25, 2024 | 86.12 | 87.74 | 86.12 | 87.74 | 87.74 | 252 |
| Jul 24, 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
| Jul 23, 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
| Jul 22, 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | 10 |
| Jul 19, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| Jul 18, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| Jul 17, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| Jul 16, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 2 |
| Jul 15, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 50 |
| Jul 12, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| Jul 11, 2024 | 91.70 | 93.40 | 91.70 | 93.40 | 93.40 | 478 |
| Jul 10, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 100 |
| Jul 09, 2024 | 92.20 | 94.00 | 92.20 | 94.00 | 94.00 | 1,141 |
| Jul 08, 2024 | 88.40 | 88.40 | 88.20 | 88.20 | 88.20 | 142 |
| Jul 05, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
| Jul 04, 2024 | 89.60 | 89.70 | 89.60 | 89.70 | 89.70 | 282 |
| Jul 03, 2024 | 89.40 | 89.80 | 89.40 | 89.80 | 89.80 | 241 |
| Jul 02, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 80 |
| Jul 01, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Jun 28, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 10 |
| Jun 27, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 15 |
| Jun 26, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| Jun 25, 2024 | 90.50 | 90.50 | 89.60 | 89.60 | 89.60 | 360 |
| Jun 24, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| Jun 21, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| Jun 20, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| Jun 19, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| Jun 18, 2024 | 98.40 | 99.30 | 98.40 | 99.20 | 99.20 | 427 |
| Jun 17, 2024 | 99.50 | 99.70 | 98.00 | 98.20 | 98.20 | 1,081 |
| Jun 14, 2024 | 101.00 | 101.00 | 98.60 | 98.60 | 98.60 | 1,080 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.