Advertisement
Mycronic AB (publ) (0MQG.IL)
IOB - IOB Delayed Price. Currency in SEK
Follow
At close: 05:32PM GMT
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 414.40 | 414.40 | 410.80 | 415.30 | 415.30 | 543 |
| Nov 07, 2024 | 406.30 | 416.40 | 411.00 | 412.10 | 412.10 | 2,078 |
| Nov 06, 2024 | 406.90 | 417.20 | 403.00 | 406.70 | 406.70 | 5,651 |
| Nov 05, 2024 | 405.10 | 410.40 | 401.00 | 405.50 | 405.50 | 1,654 |
| Nov 04, 2024 | 409.20 | 410.80 | 403.00 | 409.20 | 409.20 | 1,319 |
| Nov 01, 2024 | 413.90 | 412.00 | 406.00 | 414.70 | 414.70 | 9,333 |
| Oct 31, 2024 | 420.90 | 420.80 | 409.80 | 414.70 | 414.70 | 6,953 |
| Oct 30, 2024 | 434.60 | 432.80 | 422.40 | 421.30 | 421.30 | 11,826 |
| Oct 29, 2024 | 428.70 | 434.60 | 424.20 | 435.00 | 435.00 | 4,236 |
| Oct 28, 2024 | 429.90 | 435.40 | 426.80 | 429.30 | 429.30 | 4,323 |
| Oct 25, 2024 | 413.50 | 429.20 | 413.40 | 425.20 | 425.20 | 4,221 |
| Oct 24, 2024 | 396.10 | 435.60 | 395.20 | 412.30 | 412.30 | 114,326 |
| Oct 23, 2024 | 381.10 | 380.00 | 375.20 | 375.50 | 375.50 | 5,937 |
| Oct 22, 2024 | 381.90 | 387.20 | 378.80 | 382.70 | 382.70 | 21,691 |
| Oct 21, 2024 | 380.90 | 385.80 | 380.60 | 386.20 | 386.20 | 1,668 |
| Oct 18, 2024 | 378.20 | 385.60 | 378.80 | 383.30 | 383.30 | 2,085 |
| Oct 17, 2024 | 372.70 | 380.20 | 373.39 | 378.40 | 378.40 | 4,008 |
| Oct 16, 2024 | 374.50 | 375.80 | 364.60 | 369.20 | 369.20 | 2,745 |
| Oct 15, 2024 | 380.10 | 387.20 | 368.40 | 374.70 | 374.70 | 14,405 |
| Oct 14, 2024 | 376.80 | 381.60 | 373.80 | 377.40 | 377.40 | 184,729 |
| Oct 11, 2024 | 370.20 | 375.80 | 370.00 | 375.30 | 375.30 | 406 |
| Oct 10, 2024 | 374.30 | 372.40 | 368.80 | 369.00 | 369.00 | 2,154 |
| Oct 09, 2024 | 371.40 | 375.40 | 370.20 | 371.40 | 371.40 | 5,489 |
| Oct 08, 2024 | 362.40 | 370.40 | 363.00 | 367.10 | 367.10 | 5,091 |
| Oct 07, 2024 | 386.20 | 379.40 | 357.40 | 368.60 | 368.60 | 4,191 |
| Oct 04, 2024 | 387.40 | 391.00 | 385.20 | 387.40 | 387.40 | 1,107 |
| Oct 03, 2024 | 394.60 | 392.40 | 389.40 | 388.70 | 388.70 | 745 |
| Oct 02, 2024 | 393.80 | 394.60 | 390.20 | 394.40 | 394.40 | 227,118 |
| Oct 01, 2024 | 393.40 | 401.00 | 387.80 | 394.00 | 394.00 | 1,020 |
| Sep 30, 2024 | 395.40 | 397.60 | 394.20 | 395.60 | 395.60 | 3,919 |
| Sep 27, 2024 | 395.80 | 396.80 | 393.60 | 395.80 | 395.80 | 2,524 |
| Sep 26, 2024 | 387.80 | 400.40 | 394.80 | 399.50 | 399.50 | 6,773 |
| Sep 25, 2024 | 383.30 | 385.60 | 378.40 | 382.90 | 382.90 | 2,804 |
| Sep 24, 2024 | 382.50 | 385.40 | 372.80 | 376.80 | 376.80 | 182,671 |
| Sep 23, 2024 | 385.20 | 386.13 | 381.80 | 385.20 | 385.20 | 1,429 |
| Sep 20, 2024 | 392.60 | 394.00 | 381.40 | 386.20 | 386.20 | 2,121 |
| Sep 19, 2024 | 379.60 | 395.00 | 381.00 | 393.00 | 393.00 | 7,254 |
| Sep 18, 2024 | 375.50 | 377.40 | 374.80 | 375.50 | 375.50 | 6,808 |
| Sep 17, 2024 | 374.70 | 378.60 | 375.60 | 374.70 | 374.70 | 14,941 |
| Sep 16, 2024 | 384.40 | 378.20 | 375.00 | 378.20 | 378.20 | 771 |
| Sep 13, 2024 | 380.50 | 386.40 | 381.40 | 386.00 | 386.00 | 2,526 |
| Sep 12, 2024 | 364.10 | 381.00 | 377.00 | 378.40 | 378.40 | 663 |
| Sep 11, 2024 | 371.40 | 369.00 | 361.20 | 363.40 | 363.40 | 1,487 |
| Sep 10, 2024 | 367.70 | 369.40 | 367.80 | 366.90 | 366.90 | 1,194 |
| Sep 09, 2024 | 362.40 | 367.80 | 364.20 | 367.70 | 367.70 | 2,477 |
| Sep 06, 2024 | 359.50 | 363.40 | 359.80 | 359.50 | 359.50 | 5,537 |
| Sep 05, 2024 | 363.00 | 362.80 | 356.80 | 361.40 | 361.40 | 4,523 |
| Sep 04, 2024 | 362.20 | 365.40 | 358.20 | 362.20 | 362.20 | 2,805 |
| Sep 03, 2024 | 373.30 | 376.40 | 367.60 | 372.30 | 372.30 | 3,808 |
| Sep 02, 2024 | 377.40 | 377.40 | 371.60 | 376.40 | 376.40 | 300,052 |
| Aug 30, 2024 | 378.20 | 378.60 | 372.80 | 377.00 | 377.00 | 1,509 |
| Aug 29, 2024 | 377.20 | 377.80 | 374.80 | 373.70 | 373.70 | 1,877 |
| Aug 28, 2024 | 374.70 | 382.60 | 373.00 | 374.90 | 374.90 | 3,490 |
| Aug 27, 2024 | 365.10 | 373.20 | 365.60 | 370.20 | 370.20 | 6,223 |
| Aug 23, 2024 | 382.50 | 380.60 | 374.00 | 379.80 | 379.80 | 5,997 |
| Aug 22, 2024 | 378.60 | 381.60 | 378.20 | 381.90 | 381.90 | 4,151 |
| Aug 21, 2024 | 375.50 | 380.80 | 375.80 | 377.60 | 377.60 | 2,716 |
| Aug 20, 2024 | 373.50 | 375.20 | 372.40 | 372.10 | 372.10 | 4,964 |
| Aug 19, 2024 | 373.50 | 375.00 | 372.20 | 371.80 | 371.80 | 1,749 |
| Aug 16, 2024 | 378.00 | 377.40 | 373.40 | 375.30 | 375.30 | 395,829 |
| Aug 15, 2024 | 370.40 | 375.80 | 369.20 | 372.10 | 372.10 | 2,587 |
| Aug 14, 2024 | 365.90 | 371.60 | 363.80 | 371.00 | 371.00 | 3,390 |
| Aug 13, 2024 | 371.00 | 372.00 | 361.40 | 365.50 | 365.50 | 2,566 |
| Aug 12, 2024 | 358.90 | 371.00 | 363.00 | 358.90 | 358.90 | 4,102 |
| Aug 09, 2024 | 356.50 | 360.40 | 356.80 | 356.50 | 356.50 | 5,270 |
| Aug 08, 2024 | 348.30 | 351.20 | 345.40 | 348.30 | 348.30 | 4,247 |
| Aug 07, 2024 | 350.90 | 356.40 | 350.80 | 355.80 | 355.80 | 3,708 |
| Aug 06, 2024 | 349.70 | 350.80 | 343.40 | 349.90 | 349.90 | 2,070 |
| Aug 05, 2024 | 334.30 | 349.80 | 337.80 | 345.20 | 345.20 | 6,995 |
| Aug 02, 2024 | 362.00 | 361.20 | 348.80 | 350.70 | 350.70 | 2,637 |
| Aug 01, 2024 | 377.40 | 378.00 | 367.40 | 371.80 | 371.80 | 191,598 |
| Jul 31, 2024 | 377.80 | 378.40 | 375.60 | 377.80 | 377.80 | 1,751 |
| Jul 30, 2024 | 370.80 | 379.40 | 372.80 | 376.00 | 376.00 | 1,251 |
| Jul 29, 2024 | 380.70 | 377.40 | 370.00 | 375.10 | 375.10 | 6,552 |
| Jul 26, 2024 | 378.40 | 383.00 | 378.80 | 378.40 | 378.40 | 2,321 |
| Jul 25, 2024 | 387.20 | 383.60 | 377.00 | 380.70 | 380.70 | 1,664 |
| Jul 24, 2024 | 400.40 | 398.00 | 388.60 | 394.60 | 394.60 | 2,762 |
| Jul 23, 2024 | 401.00 | 403.00 | 400.20 | 403.40 | 403.40 | 2,632 |
| Jul 22, 2024 | 388.50 | 402.00 | 390.40 | 400.20 | 400.20 | 23,680 |
| Jul 19, 2024 | 390.10 | 393.00 | 385.40 | 390.10 | 390.10 | 48,905 |
| Jul 18, 2024 | 401.00 | 399.60 | 392.60 | 393.80 | 393.80 | 1,928 |
| Jul 17, 2024 | 414.30 | 408.40 | 401.40 | 402.20 | 402.20 | 2,040 |
| Jul 16, 2024 | 408.60 | 415.00 | 407.00 | 415.30 | 415.30 | 1,707 |
| Jul 15, 2024 | 414.90 | 418.20 | 408.00 | 407.10 | 407.10 | 4,925 |
| Jul 12, 2024 | 405.10 | 418.60 | 385.80 | 415.10 | 415.10 | 5,313 |
| Jul 11, 2024 | 430.90 | 431.20 | 424.60 | 430.90 | 430.90 | 1,589 |
| Jul 10, 2024 | 426.00 | 430.40 | 422.80 | 426.00 | 426.00 | 2,290 |
| Jul 09, 2024 | 428.10 | 430.60 | 425.60 | 428.10 | 428.10 | 1,690 |
| Jul 08, 2024 | 421.50 | 427.00 | 420.80 | 421.50 | 421.50 | 11,273 |
| Jul 05, 2024 | 422.50 | 426.60 | 419.20 | 421.30 | 421.30 | 5,721 |
| Jul 04, 2024 | 400.20 | 420.20 | 402.80 | 417.60 | 417.60 | 3,465 |
| Jul 03, 2024 | 407.70 | 408.40 | 400.60 | 401.40 | 401.40 | 4,185 |
| Jul 02, 2024 | 405.70 | 409.40 | 399.20 | 407.30 | 407.30 | 3,859 |
| Jul 01, 2024 | 408.80 | 408.80 | 402.80 | 404.50 | 404.50 | 416,774 |
| Jun 28, 2024 | 421.10 | 421.40 | 408.20 | 408.60 | 408.60 | 3,354 |
| Jun 27, 2024 | 418.20 | 420.80 | 417.29 | 418.20 | 418.20 | 1,461 |
| Jun 26, 2024 | 420.30 | 425.40 | 419.20 | 420.30 | 420.30 | 2,202 |
| Jun 25, 2024 | 419.60 | 420.00 | 413.60 | 418.40 | 418.40 | 12,211 |
| Jun 24, 2024 | 441.80 | 442.80 | 420.00 | 421.90 | 421.90 | 239,483 |
| Jun 21, 2024 | 441.80 | 441.80 | 441.80 | 441.80 | 441.80 | - |
| *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.