Nel ASA (0E4Q.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
As of 09:22AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.8000 | 5.1140 | 4.7500 | 4.9070 | 4.9070 | 257,057 |
| 25 Apr 2024 | 4.5525 | 4.6340 | 4.5000 | 4.5465 | 4.5465 | 771,543 |
| 24 Apr 2024 | 4.7200 | 4.7000 | 4.5000 | 4.5340 | 4.5340 | 378,508 |
| 23 Apr 2024 | 4.7185 | 4.8000 | 4.5240 | 4.7155 | 4.7155 | 1,076,562 |
| 22 Apr 2024 | 4.7340 | 4.8330 | 4.6600 | 4.6810 | 4.6810 | 596,833 |
| 19 Apr 2024 | 4.7505 | 4.7780 | 4.6500 | 4.7300 | 4.7300 | 632,357 |
| 18 Apr 2024 | 4.6235 | 4.7740 | 4.5810 | 4.6745 | 4.6745 | 1,841,995 |
| 17 Apr 2024 | 4.9310 | 5.0000 | 4.5750 | 4.6685 | 4.6685 | 4,122,687 |
| 16 Apr 2024 | 5.0440 | 5.1980 | 4.8800 | 5.1690 | 5.1690 | 1,178,439 |
| 15 Apr 2024 | 5.2690 | 5.2960 | 5.0380 | 5.2080 | 5.2080 | 884,911 |
| 12 Apr 2024 | 5.2550 | 5.4920 | 5.2300 | 5.3250 | 5.3250 | 2,059,938 |
| 11 Apr 2024 | 5.2080 | 5.3600 | 5.1480 | 5.2100 | 5.2100 | 785,532 |
| 10 Apr 2024 | 5.9070 | 5.9940 | 5.1600 | 5.2300 | 5.2300 | 2,779,256 |
| 09 Apr 2024 | 5.2000 | 6.2220 | 5.5180 | 6.1180 | 6.1180 | 1,116,104 |
| 08 Apr 2024 | 5.4250 | 5.5400 | 5.1960 | 5.4760 | 5.4760 | 936,674 |
| 05 Apr 2024 | 5.3160 | 5.4400 | 5.0100 | 5.2730 | 5.2730 | 874,060 |
| 04 Apr 2024 | 4.7005 | 5.4380 | 4.7300 | 5.3640 | 5.3640 | 1,121,241 |
| 03 Apr 2024 | 4.7650 | 4.9835 | 4.7600 | 4.8980 | 4.8980 | 903,123 |
| 02 Apr 2024 | 4.8285 | 5.0980 | 4.8160 | 4.9120 | 4.9120 | 1,194,360 |
| 28 Mar 2024 | 4.8775 | 4.8775 | 4.8775 | 4.8775 | 4.8775 | - |
| 27 Mar 2024 | 4.8605 | 4.8790 | 4.7510 | 4.8775 | 4.8775 | 509,358 |
| 26 Mar 2024 | 4.8715 | 4.9260 | 4.8100 | 4.8775 | 4.8775 | 867,704 |
| 25 Mar 2024 | 4.8140 | 5.0300 | 4.7810 | 4.8775 | 4.8775 | 699,808 |
| 22 Mar 2024 | 4.8550 | 5.0860 | 4.6500 | 4.8695 | 4.8695 | 554,454 |
| 21 Mar 2024 | 4.8450 | 4.9530 | 4.7370 | 4.9055 | 4.9055 | 711,608 |
| 20 Mar 2024 | 4.5185 | 4.8120 | 4.4000 | 4.7390 | 4.7390 | 971,273 |
| 19 Mar 2024 | 4.5875 | 4.7760 | 4.4764 | 4.4635 | 4.4635 | 1,204,747 |
| 18 Mar 2024 | 4.8860 | 5.0000 | 4.7249 | 4.7425 | 4.7425 | 1,097,996 |
| 15 Mar 2024 | 4.8745 | 4.9210 | 4.7430 | 4.8725 | 4.8725 | 1,041,729 |
| 14 Mar 2024 | 4.8245 | 5.0500 | 4.6600 | 4.7915 | 4.7915 | 845,760 |
| 13 Mar 2024 | 4.6410 | 4.6630 | 4.5000 | 4.6490 | 4.6490 | 374,170 |
| 12 Mar 2024 | 4.7035 | 4.7840 | 4.6170 | 4.6420 | 4.6420 | 1,067,536 |
| 11 Mar 2024 | 4.6000 | 4.8200 | 4.5820 | 4.6870 | 4.6870 | 1,863,711 |
| 08 Mar 2024 | 4.7515 | 4.7690 | 4.5960 | 4.7350 | 4.7350 | 1,412,104 |
| 07 Mar 2024 | 4.6100 | 4.7490 | 4.5260 | 4.7380 | 4.7380 | 377,468 |
| 06 Mar 2024 | 4.8900 | 4.8100 | 4.5200 | 4.7065 | 4.7065 | 663,082 |
| 05 Mar 2024 | 4.6705 | 4.8080 | 4.5750 | 4.6635 | 4.6635 | 869,733 |
| 04 Mar 2024 | 4.9800 | 5.0420 | 4.7876 | 4.8440 | 4.8440 | 742,257 |
| 01 Mar 2024 | 4.9175 | 4.9520 | 4.8000 | 4.8865 | 4.8865 | 965,973 |
| 29 Feb 2024 | 4.5330 | 5.0240 | 4.3150 | 4.9250 | 4.9250 | 1,477,280 |
| 28 Feb 2024 | 5.5380 | 5.6000 | 4.6845 | 4.7515 | 4.7515 | 2,328,164 |
| 27 Feb 2024 | 4.2000 | 4.6240 | 4.3650 | 4.5790 | 4.5790 | 1,869,864 |
| 26 Feb 2024 | 4.3380 | 4.4460 | 4.2300 | 4.3855 | 4.3855 | 386,590 |
| 23 Feb 2024 | 4.8160 | 4.8240 | 4.5135 | 4.5455 | 4.5455 | 1,214,512 |
| 22 Feb 2024 | 4.6500 | 4.8880 | 4.7510 | 4.8550 | 4.8550 | 625,749 |
| 21 Feb 2024 | 4.7720 | 4.8340 | 4.6100 | 4.8205 | 4.8205 | 1,841,422 |
| 20 Feb 2024 | 4.8020 | 4.8150 | 4.6740 | 4.7915 | 4.7915 | 938,537 |
| 19 Feb 2024 | 4.8100 | 4.9210 | 4.7600 | 4.8110 | 4.8110 | 913,566 |
| 16 Feb 2024 | 4.8675 | 4.9500 | 4.7450 | 4.8080 | 4.8080 | 1,446,005 |
| 15 Feb 2024 | 4.8385 | 4.9160 | 4.7150 | 4.7975 | 4.7975 | 1,287,660 |
| 14 Feb 2024 | 4.7390 | 4.8300 | 4.7300 | 4.7700 | 4.7700 | 2,399,027 |
| 13 Feb 2024 | 4.9700 | 5.0960 | 4.7996 | 4.8255 | 4.8255 | 1,931,332 |
| 12 Feb 2024 | 4.9295 | 5.1400 | 4.8700 | 5.0190 | 5.0190 | 2,596,089 |
| 09 Feb 2024 | 4.7845 | 4.9260 | 4.6830 | 4.8450 | 4.8450 | 1,680,532 |
| 08 Feb 2024 | 4.7805 | 4.9650 | 4.6480 | 4.9290 | 4.9290 | 779,645 |
| 07 Feb 2024 | 4.9035 | 5.0240 | 4.7990 | 4.8675 | 4.8675 | 699,903 |
| 06 Feb 2024 | 5.1005 | 5.1820 | 4.7790 | 4.8490 | 4.8490 | 2,759,007 |
| 05 Feb 2024 | 5.5050 | 5.5380 | 5.1700 | 5.2900 | 5.2900 | 2,424,977 |
| 02 Feb 2024 | 5.5090 | 5.9500 | 5.2600 | 5.5150 | 5.5150 | 2,213,322 |
| 01 Feb 2024 | 5.0795 | 5.3940 | 5.2360 | 5.2690 | 5.2690 | 2,592,770 |
| 31 Jan 2024 | 5.0600 | 5.3365 | 5.0340 | 5.2940 | 5.2940 | 732,878 |
| 30 Jan 2024 | 5.3060 | 5.3280 | 5.1280 | 5.1630 | 5.1630 | 1,065,921 |
| 29 Jan 2024 | 5.2340 | 5.2420 | 5.0440 | 5.2000 | 5.2000 | 1,403,024 |
| 26 Jan 2024 | 5.4500 | 5.3300 | 5.1640 | 5.2180 | 5.2180 | 2,136,036 |
| 25 Jan 2024 | 5.2980 | 5.5520 | 5.1820 | 5.2880 | 5.2880 | 1,031,688 |
| 24 Jan 2024 | 5.5500 | 5.7300 | 5.4000 | 5.6200 | 5.6200 | 1,290,323 |
| 23 Jan 2024 | 5.2020 | 5.4460 | 5.1400 | 5.4420 | 5.4420 | 1,103,137 |
| 22 Jan 2024 | 5.2200 | 5.2720 | 4.9300 | 5.2040 | 5.2040 | 4,655,063 |
| 19 Jan 2024 | 5.5610 | 5.6300 | 5.0600 | 5.1085 | 5.1085 | 1,459,540 |
| 18 Jan 2024 | 5.1065 | 5.5340 | 5.0000 | 5.5320 | 5.5320 | 1,760,040 |
| 17 Jan 2024 | 5.2880 | 5.4234 | 5.2000 | 5.2960 | 5.2960 | 1,048,411 |
| 16 Jan 2024 | 6.1210 | 5.7520 | 5.3860 | 5.4350 | 5.4350 | 2,115,320 |
| 15 Jan 2024 | 5.8280 | 6.0140 | 5.7200 | 5.8950 | 5.8950 | 745,397 |
| 12 Jan 2024 | 6.1370 | 6.2395 | 5.8580 | 5.9540 | 5.9540 | 1,098,121 |
| 11 Jan 2024 | 6.3420 | 6.4360 | 6.1500 | 6.1450 | 6.1450 | 1,104,794 |
| 10 Jan 2024 | 6.3110 | 6.6680 | 6.2500 | 6.3200 | 6.3200 | 1,084,058 |
| 09 Jan 2024 | 6.5390 | 6.5480 | 6.2900 | 6.3500 | 6.3500 | 382,289 |
| 08 Jan 2024 | 6.7090 | 6.6280 | 6.3774 | 6.4800 | 6.4800 | 649,620 |
| 05 Jan 2024 | 6.7630 | 6.7820 | 6.4640 | 6.5740 | 6.5740 | 2,881,372 |
| 04 Jan 2024 | 6.6500 | 6.8380 | 6.6400 | 6.7360 | 6.7360 | 4,272,147 |
| 03 Jan 2024 | 6.8820 | 6.9120 | 6.6500 | 6.7500 | 6.7500 | 2,555,823 |
| 02 Jan 2024 | 6.7950 | 6.9680 | 6.7400 | 6.8710 | 6.8710 | 1,115,247 |
| 29 Dec 2023 | 7.0370 | 7.0580 | 6.8700 | 6.9370 | 6.9370 | 1,067,127 |
| 28 Dec 2023 | 7.0830 | 7.2280 | 7.0500 | 7.0870 | 7.0870 | 551,290 |
| 27 Dec 2023 | 6.8490 | 7.2060 | 6.8760 | 7.1220 | 7.1220 | 910,546 |
| 22 Dec 2023 | 6.8940 | 6.9740 | 6.7600 | 6.8940 | 6.8940 | 949,586 |
| 21 Dec 2023 | 6.8590 | 7.1300 | 6.8220 | 6.9530 | 6.9530 | 801,806 |
| 20 Dec 2023 | 7.1200 | 7.1780 | 6.9251 | 7.0130 | 7.0130 | 807,145 |
| 19 Dec 2023 | 7.0010 | 7.3760 | 7.0760 | 7.1520 | 7.1520 | 775,887 |
| 18 Dec 2023 | 7.4030 | 7.7700 | 7.1740 | 7.1770 | 7.1770 | 1,219,292 |
| 15 Dec 2023 | 7.4830 | 7.6880 | 7.2780 | 7.4290 | 7.4290 | 1,863,335 |
| 14 Dec 2023 | 7.1520 | 7.5120 | 6.6940 | 7.2750 | 7.2750 | 11,145,797 |
| 13 Dec 2023 | 7.2300 | 7.0960 | 6.2200 | 6.6440 | 6.6440 | 8,977,306 |
| 12 Dec 2023 | 7.5480 | 7.6600 | 7.2440 | 7.3250 | 7.3250 | 539,989 |
| 11 Dec 2023 | 7.5650 | 7.6020 | 7.2960 | 7.4580 | 7.4580 | 628,389 |
| 08 Dec 2023 | 7.5630 | 7.6607 | 7.4400 | 7.5560 | 7.5560 | 440,277 |
| 07 Dec 2023 | 7.7740 | 7.9500 | 7.5000 | 7.5500 | 7.5500 | 224,765 |
| 06 Dec 2023 | 7.9150 | 8.0180 | 7.4900 | 7.9950 | 7.9950 | 2,420,523 |
| 05 Dec 2023 | 8.0510 | 8.2740 | 7.8000 | 8.1490 | 8.1490 | 482,342 |
| 04 Dec 2023 | 7.4990 | 8.3020 | 7.9600 | 8.1880 | 8.1880 | 417,079 |
| *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.