UK markets open in 5 hours 16 minutes
NIKKEI 225
38,585.89 +349.82 (+0.91%) HANG SENG
18,577.55 -0.75 (-0.00%) CRUDE OIL
78.82 +0.34 (+0.43%) GOLD FUTURES
2,334.80 +3.60 (+0.15%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,791.01 -307.13 (-0.60%)
Adevinta ASA (0ABS.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
At close: 05:13PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00 | 0.00 | 0.00 | 113.90 | 113.90 | 13,272 |
| 03 May 2024 | 114.55 | 114.00 | 113.90 | 114.55 | 114.55 | 29,763 |
| 02 May 2024 | 113.90 | 113.50 | 113.50 | 113.50 | 113.50 | 119 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 112.60 | 113.90 | 112.80 | 112.80 | 112.80 | 1,704 |
| 29 Apr 2024 | 113.10 | 113.60 | 112.90 | 113.50 | 113.50 | 8,725 |
| 26 Apr 2024 | 114.25 | 114.20 | 113.10 | 113.10 | 113.10 | 238,496 |
| 25 Apr 2024 | 114.75 | 114.70 | 112.90 | 112.90 | 112.90 | 7,081 |
| 24 Apr 2024 | 113.40 | 114.11 | 114.03 | 114.11 | 114.11 | 9,842 |
| 23 Apr 2024 | 114.45 | 114.05 | 113.80 | 114.05 | 114.05 | 8,206 |
| 22 Apr 2024 | 113.40 | 113.70 | 113.70 | 113.70 | 113.70 | 580 |
| 19 Apr 2024 | 113.40 | 113.80 | 113.50 | 113.50 | 113.50 | 1,514 |
| 18 Apr 2024 | 113.80 | 113.87 | 113.49 | 113.87 | 113.87 | 4,368 |
| 17 Apr 2024 | 114.05 | 114.10 | 113.60 | 113.71 | 113.71 | 13,869 |
| 16 Apr 2024 | 114.35 | 114.20 | 113.79 | 113.93 | 113.93 | 25,399 |
| 15 Apr 2024 | 114.85 | 115.00 | 114.00 | 114.64 | 114.64 | 157,218 |
| 12 Apr 2024 | 113.30 | 114.12 | 113.60 | 113.90 | 113.90 | 9,562 |
| 11 Apr 2024 | 114.05 | 114.26 | 113.40 | 114.26 | 114.26 | 7,024 |
| 10 Apr 2024 | 114.65 | 114.40 | 113.70 | 113.89 | 113.89 | 11,778 |
| 09 Apr 2024 | 114.65 | 114.30 | 113.90 | 114.09 | 114.09 | 10,929 |
| 08 Apr 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 66 |
| 05 Apr 2024 | 113.30 | 114.01 | 113.50 | 113.60 | 113.60 | 6,200 |
| 04 Apr 2024 | 113.20 | 113.80 | 113.50 | 113.70 | 113.70 | 1,941 |
| 03 Apr 2024 | 114.05 | 114.00 | 113.59 | 113.59 | 113.59 | 458,599 |
| 02 Apr 2024 | 106.85 | 113.89 | 113.70 | 113.89 | 113.89 | 3,847 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 113.30 | 113.81 | 113.70 | 113.81 | 113.81 | 144 |
| 26 Mar 2024 | 114.05 | 113.90 | 113.20 | 113.40 | 113.40 | 32,570 |
| 25 Mar 2024 | 113.10 | 113.70 | 113.50 | 113.60 | 113.60 | 2,453 |
| 22 Mar 2024 | 112.10 | 113.80 | 113.40 | 113.60 | 113.60 | 8,510 |
| 21 Mar 2024 | 113.30 | 113.70 | 113.37 | 113.37 | 113.37 | 30,085 |
| 20 Mar 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 19 Mar 2024 | 113.50 | 113.51 | 113.40 | 113.51 | 113.51 | 818 |
| 18 Mar 2024 | 112.90 | 113.69 | 113.40 | 113.63 | 113.63 | 13,035 |
| 15 Mar 2024 | 114.05 | 113.60 | 113.30 | 113.38 | 113.38 | 27,346 |
| 14 Mar 2024 | 113.60 | 113.80 | 113.60 | 113.80 | 113.80 | 1,503 |
| 13 Mar 2024 | 105.10 | 113.90 | 113.30 | 113.80 | 113.80 | 4,221 |
| 12 Mar 2024 | 113.60 | 113.40 | 113.10 | 113.40 | 113.40 | 2,635 |
| 11 Mar 2024 | 110.95 | 113.20 | 112.86 | 112.86 | 112.86 | 3,049 |
| 08 Mar 2024 | 113.30 | 113.20 | 112.90 | 112.98 | 112.98 | 8,904 |
| 07 Mar 2024 | 113.10 | 113.20 | 113.10 | 113.20 | 113.20 | 1,382 |
| 06 Mar 2024 | 112.80 | 113.20 | 113.10 | 113.20 | 113.20 | 275 |
| 05 Mar 2024 | 113.50 | 113.29 | 112.60 | 112.80 | 112.80 | 5,171 |
| 04 Mar 2024 | 106.95 | 113.50 | 113.34 | 113.50 | 113.50 | 3,987 |
| 01 Mar 2024 | 113.00 | 113.16 | 112.90 | 113.00 | 113.00 | 135,990 |
| 29 Feb 2024 | 112.80 | 113.40 | 112.80 | 113.05 | 113.05 | 24,883 |
| 28 Feb 2024 | 112.90 | 113.06 | 112.56 | 112.87 | 112.87 | 4,264 |
| 27 Feb 2024 | 113.60 | 113.30 | 112.80 | 113.13 | 113.13 | 5,363 |
| 26 Feb 2024 | 113.20 | 113.40 | 112.56 | 112.60 | 112.60 | 3,224 |
| 23 Feb 2024 | 113.10 | 113.30 | 112.56 | 113.11 | 113.11 | 12,103 |
| 22 Feb 2024 | 113.60 | 113.50 | 112.50 | 112.81 | 112.81 | 40,601 |
| 21 Feb 2024 | 113.70 | 114.10 | 113.10 | 113.30 | 113.30 | 2,072 |
| 20 Feb 2024 | 113.70 | 114.98 | 113.60 | 113.90 | 113.90 | 14,522 |
| 19 Feb 2024 | 114.75 | 114.30 | 113.70 | 113.70 | 113.70 | 2,184 |
| 16 Feb 2024 | 113.90 | 114.80 | 114.00 | 114.60 | 114.60 | 4,475 |
| 15 Feb 2024 | 113.10 | 114.10 | 113.20 | 114.10 | 114.10 | 36,364 |
| 14 Feb 2024 | 112.70 | 113.10 | 112.80 | 113.10 | 113.10 | 2,993 |
| 13 Feb 2024 | 112.40 | 112.70 | 112.30 | 112.40 | 112.40 | 50,762 |
| 12 Feb 2024 | 112.90 | 112.70 | 112.41 | 112.60 | 112.60 | 12,319 |
| 09 Feb 2024 | 112.80 | 112.60 | 112.50 | 112.50 | 112.50 | 2,262 |
| 08 Feb 2024 | 112.50 | 112.90 | 112.56 | 112.90 | 112.90 | 21,593 |
| 07 Feb 2024 | 112.30 | 112.67 | 112.10 | 112.67 | 112.67 | 1,587,855 |
| 06 Feb 2024 | 112.70 | 113.30 | 112.10 | 112.59 | 112.59 | 313,798 |
| 05 Feb 2024 | 113.10 | 112.90 | 112.58 | 112.58 | 112.58 | 87,282 |
| 02 Feb 2024 | 113.00 | 113.06 | 112.70 | 112.81 | 112.81 | 5,941,735 |
| 01 Feb 2024 | 113.30 | 113.31 | 113.00 | 113.10 | 113.10 | 1,007,329 |
| 31 Jan 2024 | 113.40 | 113.30 | 112.99 | 113.20 | 113.20 | 1,912,704 |
| 30 Jan 2024 | 113.40 | 113.63 | 113.20 | 113.51 | 113.51 | 143,234 |
| 29 Jan 2024 | 113.40 | 113.90 | 113.10 | 113.20 | 113.20 | 423,047 |
| 26 Jan 2024 | 113.00 | 113.70 | 112.90 | 113.70 | 113.70 | 134,070 |
| 25 Jan 2024 | 112.70 | 113.09 | 112.60 | 113.00 | 113.00 | 1,013,367 |
| 24 Jan 2024 | 112.50 | 112.81 | 112.40 | 112.60 | 112.60 | 31,131 |
| 23 Jan 2024 | 112.70 | 112.90 | 112.38 | 112.40 | 112.40 | 738,762 |
| 22 Jan 2024 | 112.60 | 112.65 | 112.40 | 112.47 | 112.47 | 366,982 |
| 19 Jan 2024 | 112.50 | 112.79 | 112.40 | 112.50 | 112.50 | 532,488 |
| 18 Jan 2024 | 112.50 | 112.90 | 112.39 | 112.39 | 112.39 | 203,554 |
| 17 Jan 2024 | 112.30 | 112.80 | 112.48 | 112.80 | 112.80 | 259,763 |
| 16 Jan 2024 | 112.40 | 112.50 | 112.30 | 112.40 | 112.40 | 412,495 |
| 15 Jan 2024 | 112.50 | 112.60 | 112.29 | 112.50 | 112.50 | 444,918 |
| 12 Jan 2024 | 112.40 | 112.51 | 112.30 | 112.40 | 112.40 | 353,234 |
| 11 Jan 2024 | 112.40 | 112.50 | 112.30 | 112.40 | 112.40 | 1,373,854 |
| 10 Jan 2024 | 112.40 | 112.50 | 112.28 | 112.40 | 112.40 | 756,245 |
| 09 Jan 2024 | 112.40 | 112.50 | 112.29 | 112.31 | 112.31 | 1,658,699 |
| 08 Jan 2024 | 112.60 | 112.50 | 112.20 | 112.31 | 112.31 | 1,288,581 |
| 05 Jan 2024 | 112.10 | 112.40 | 112.10 | 112.40 | 112.40 | 210,396 |
| 04 Jan 2024 | 112.30 | 112.30 | 112.00 | 112.30 | 112.30 | 718,508 |
| 03 Jan 2024 | 112.10 | 112.40 | 111.99 | 112.10 | 112.10 | 3,430,145 |
| 02 Jan 2024 | 112.50 | 112.40 | 111.90 | 112.12 | 112.12 | 518,022 |
| 29 Dec 2023 | 112.40 | 112.60 | 111.90 | 112.50 | 112.50 | 273,000 |
| 28 Dec 2023 | 112.30 | 112.50 | 112.20 | 112.30 | 112.30 | 48,179 |
| 27 Dec 2023 | 112.30 | 112.40 | 112.16 | 112.16 | 112.16 | 544,638 |
| 22 Dec 2023 | 112.10 | 112.31 | 112.10 | 112.20 | 112.20 | 60,450 |
| 21 Dec 2023 | 112.30 | 112.50 | 111.99 | 112.00 | 112.00 | 2,937,845 |
| 20 Dec 2023 | 112.60 | 112.60 | 112.10 | 112.20 | 112.20 | 7,923,433 |
| 19 Dec 2023 | 112.30 | 112.60 | 112.25 | 112.60 | 112.60 | 9,612,468 |
| 18 Dec 2023 | 112.20 | 112.41 | 112.10 | 112.25 | 112.25 | 4,590,839 |
| 15 Dec 2023 | 112.40 | 112.51 | 112.10 | 112.35 | 112.35 | 4,457,937 |
| 14 Dec 2023 | 112.40 | 112.60 | 112.10 | 112.21 | 112.21 | 6,861,233 |
| 13 Dec 2023 | 112.60 | 113.00 | 112.00 | 112.10 | 112.10 | 1,372,326 |
| 12 Dec 2023 | 112.20 | 112.30 | 112.00 | 112.18 | 112.18 | 138,616 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.