Advertisement
U.S. Markets open in 3 hrs 4 mins
S&P Futures
5,897.25 -22.75 (-0.38%) Dow Futures
43,307.00 -233.00 (-0.54%) Nasdaq Futures
20,574.25 -59.25 (-0.29%) Russell 2000 Futures
2,292.00 -25.70 (-1.11%) Crude Oil
68.82 -0.34 (-0.49%) Gold
2,638.40 +23.80 (+0.91%)
Paradox Interactive AB (publ) (0GDU.IL)
IOB - IOB Delayed Price. Currency in SEK
Follow
As of 09:38AM GMT. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 71 |
| Nov 18, 2024 | 186.65 | 183.60 | 180.90 | 181.20 | 181.20 | 141 |
| Nov 15, 2024 | 185.50 | 183.40 | 183.40 | 185.20 | 185.20 | 17 |
| Nov 14, 2024 | 188.70 | 187.50 | 186.50 | 186.95 | 186.95 | 661 |
| Nov 13, 2024 | 185.20 | 188.00 | 185.60 | 187.45 | 187.45 | 161 |
| Nov 12, 2024 | 185.60 | 187.40 | 185.90 | 186.85 | 186.85 | 94 |
| Nov 11, 2024 | 193.60 | 193.60 | 187.00 | 187.65 | 187.65 | 1,065 |
| Nov 08, 2024 | 194.75 | 193.60 | 191.20 | 192.80 | 192.80 | 1,499 |
| Nov 07, 2024 | 195.60 | 196.90 | 194.60 | 196.15 | 196.15 | 245 |
| Nov 06, 2024 | 194.95 | 197.00 | 197.00 | 194.75 | 194.75 | 1 |
| Nov 05, 2024 | 194.35 | 194.00 | 192.80 | 195.15 | 195.15 | 25 |
| Nov 04, 2024 | 198.70 | 198.20 | 191.90 | 192.80 | 192.80 | 658 |
| Nov 01, 2024 | 202.15 | 206.40 | 202.40 | 201.20 | 201.20 | 340 |
| Oct 31, 2024 | 188.40 | 197.60 | 188.90 | 201.20 | 201.20 | 325 |
| Oct 30, 2024 | 204.15 | 199.90 | 198.80 | 198.30 | 198.30 | 126 |
| Oct 29, 2024 | 201.80 | 204.00 | 201.80 | 202.00 | 202.00 | 150,356 |
| Oct 28, 2024 | 199.30 | 202.00 | 200.20 | 201.25 | 201.25 | 207 |
| Oct 25, 2024 | 200.05 | 200.80 | 199.20 | 200.85 | 200.85 | 147 |
| Oct 24, 2024 | 199.25 | 199.90 | 197.70 | 198.30 | 198.30 | 285 |
| Oct 23, 2024 | 197.30 | 202.40 | 196.80 | 201.00 | 201.00 | 1,713 |
| Oct 22, 2024 | 195.35 | 197.10 | 196.20 | 196.30 | 196.30 | 96 |
| Oct 21, 2024 | 196.90 | 197.00 | 194.10 | 195.55 | 195.55 | 152 |
| Oct 18, 2024 | 193.00 | 197.30 | 195.40 | 195.60 | 195.60 | 264 |
| Oct 17, 2024 | 191.45 | 193.40 | 191.90 | 192.20 | 192.20 | 2,245 |
| Oct 16, 2024 | 190.85 | 190.70 | 190.70 | 192.10 | 192.10 | 93 |
| Oct 15, 2024 | 188.70 | 193.10 | 188.00 | 192.40 | 192.40 | 1,148 |
| Oct 14, 2024 | 182.05 | 183.00 | 182.40 | 182.65 | 182.65 | 246 |
| Oct 11, 2024 | 182.15 | 183.00 | 178.30 | 182.25 | 182.25 | 341 |
| Oct 10, 2024 | 186.15 | 183.60 | 182.20 | 182.45 | 182.45 | 143 |
| Oct 09, 2024 | 186.65 | 184.20 | 184.20 | 186.15 | 186.15 | 109 |
| Oct 08, 2024 | 185.50 | 184.90 | 183.90 | 184.60 | 184.60 | 531 |
| Oct 07, 2024 | 184.70 | 185.10 | 181.90 | 185.80 | 185.80 | 739 |
| Oct 04, 2024 | 182.65 | 185.70 | 182.60 | 185.30 | 185.30 | 2,129 |
| Oct 03, 2024 | 186.95 | 186.00 | 183.30 | 183.05 | 183.05 | 944 |
| Oct 02, 2024 | 184.00 | 181.60 | 180.60 | 181.60 | 181.60 | 222 |
| Oct 01, 2024 | 186.65 | 189.60 | 181.70 | 183.85 | 183.85 | 986 |
| Sep 30, 2024 | 176.60 | 178.40 | 177.80 | 179.55 | 179.55 | 1,487 |
| Sep 27, 2024 | 170.65 | 176.30 | 171.50 | 175.25 | 175.25 | 688 |
| Sep 26, 2024 | 171.45 | 175.40 | 169.50 | 172.70 | 172.70 | 978 |
| Sep 25, 2024 | 169.20 | 170.60 | 167.20 | 169.70 | 169.70 | 575 |
| Sep 24, 2024 | 175.35 | 173.70 | 166.70 | 167.75 | 167.75 | 568 |
| Sep 23, 2024 | 181.50 | 177.50 | 169.30 | 171.65 | 171.65 | 1,298 |
| Sep 20, 2024 | 166.35 | 169.70 | 167.70 | 168.50 | 168.50 | 974 |
| Sep 19, 2024 | 165.00 | 164.90 | 164.90 | 166.75 | 166.75 | 1 |
| Sep 18, 2024 | 161.80 | 166.40 | 163.60 | 164.60 | 164.60 | 83 |
| Sep 17, 2024 | 163.25 | 163.90 | 163.70 | 164.60 | 164.60 | 21 |
| Sep 16, 2024 | 161.70 | 163.20 | 159.40 | 160.40 | 160.40 | 220 |
| Sep 13, 2024 | 159.65 | 160.40 | 160.40 | 160.30 | 160.30 | 81 |
| Sep 12, 2024 | 160.30 | 160.70 | 157.90 | 159.85 | 159.85 | 2,339 |
| Sep 11, 2024 | 164.80 | 159.10 | 157.90 | 159.65 | 159.65 | 799 |
| Sep 10, 2024 | 157.60 | 166.10 | 158.10 | 163.75 | 163.75 | 3,907 |
| Sep 09, 2024 | 153.50 | 155.90 | 151.60 | 151.65 | 151.65 | 1,773 |
| Sep 06, 2024 | 151.35 | 154.20 | 153.40 | 154.05 | 154.05 | 569 |
| Sep 05, 2024 | 146.05 | 154.40 | 146.90 | 150.05 | 150.05 | 584 |
| Sep 04, 2024 | 146.05 | 148.20 | 145.10 | 146.45 | 146.45 | 1,043 |
| Sep 03, 2024 | 143.65 | 146.80 | 146.80 | 146.85 | 146.85 | 504 |
| Sep 02, 2024 | 145.20 | 143.90 | 143.80 | 144.10 | 144.10 | 137 |
| Aug 30, 2024 | 138.15 | 141.00 | 141.00 | 144.60 | 144.60 | 92 |
| Aug 29, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Aug 28, 2024 | 144.10 | 144.10 | 143.50 | 141.00 | 141.00 | 296 |
| Aug 27, 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| Aug 23, 2024 | 141.20 | 141.90 | 140.00 | 141.40 | 141.40 | 183 |
| Aug 22, 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
| Aug 21, 2024 | 138.55 | 139.80 | 139.80 | 139.15 | 139.15 | 91 |
| Aug 20, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Aug 19, 2024 | 140.50 | 139.20 | 139.20 | 140.00 | 140.00 | 11 |
| Aug 16, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| Aug 15, 2024 | 140.20 | 143.80 | 143.70 | 144.40 | 144.40 | 579 |
| Aug 14, 2024 | 143.25 | 139.70 | 139.70 | 141.20 | 141.20 | 20 |
| Aug 13, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| Aug 12, 2024 | 141.60 | 140.80 | 137.00 | 137.90 | 137.90 | 698 |
| Aug 09, 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | - |
| Aug 08, 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | - |
| Aug 07, 2024 | 141.60 | 145.40 | 143.60 | 142.85 | 142.85 | 39 |
| Aug 06, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| Aug 05, 2024 | 141.80 | 141.10 | 139.50 | 141.60 | 141.60 | 224 |
| Aug 02, 2024 | 150.45 | 146.90 | 146.10 | 144.80 | 144.80 | 170 |
| Aug 01, 2024 | 153.00 | 151.10 | 151.10 | 151.35 | 151.35 | 60 |
| Jul 31, 2024 | 156.80 | 156.50 | 155.30 | 156.60 | 156.60 | 311 |
| Jul 30, 2024 | 157.70 | 154.50 | 154.50 | 155.55 | 155.55 | 83 |
| Jul 29, 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | - |
| Jul 26, 2024 | 151.35 | 159.50 | 158.90 | 158.35 | 158.35 | 200 |
| Jul 25, 2024 | 148.10 | 152.50 | 149.70 | 150.55 | 150.55 | 335 |
| Jul 24, 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
| Jul 23, 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
| Jul 22, 2024 | 141.90 | 143.11 | 141.60 | 143.15 | 143.15 | 8,741 |
| Jul 19, 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
| Jul 18, 2024 | 145.40 | 145.40 | 145.40 | 145.90 | 145.90 | 110 |
| Jul 17, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| Jul 16, 2024 | 151.45 | 144.40 | 143.50 | 145.80 | 145.80 | 85 |
| Jul 15, 2024 | 148.00 | 149.40 | 148.50 | 151.35 | 151.35 | 480 |
| Jul 12, 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
| Jul 11, 2024 | 147.55 | 145.20 | 143.10 | 146.35 | 146.35 | 111 |
| Jul 10, 2024 | 148.60 | 147.90 | 147.90 | 147.05 | 147.05 | 86 |
| Jul 09, 2024 | 147.75 | 148.60 | 147.30 | 146.95 | 146.95 | 1,820 |
| Jul 08, 2024 | 145.70 | 147.00 | 147.00 | 146.25 | 146.25 | 55 |
| Jul 05, 2024 | 144.00 | 145.80 | 145.20 | 146.25 | 146.25 | 176 |
| Jul 04, 2024 | 140.40 | 142.10 | 142.10 | 143.45 | 143.45 | 91 |
| Jul 03, 2024 | 139.15 | 140.90 | 140.90 | 142.65 | 142.65 | 33 |
| Jul 02, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| *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.