UK markets closed

DNO ASA (0MHP.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
10.25-0.02 (-0.24%)
At close: 05:38PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.3610.3710.2210.2510.2521,882
02 May 202410.2810.4810.0110.2710.277,937
01 May 202410.4110.4110.4110.4110.41-
30 Apr 202410.4110.4210.3410.4110.4120,131
29 Apr 202410.6010.5710.3710.3510.3533,958
26 Apr 202410.3110.4710.3710.4310.4381,518
25 Apr 202410.3110.3110.0710.2010.2049,567
24 Apr 202410.6510.5310.3610.3510.35294,426
23 Apr 202410.6910.8010.3310.3210.32458,211
22 Apr 202410.5111.0110.5110.9810.98440,806
19 Apr 202410.6310.6810.3610.4010.40203,182
18 Apr 202410.7210.7510.5010.5910.59165,068
17 Apr 202410.8010.9910.6810.6610.66224,317
16 Apr 202410.8910.9210.6510.7610.76587,565
15 Apr 202411.0211.0510.9111.0211.02400,991
12 Apr 202410.8511.1510.8611.0711.07161,101
11 Apr 202410.6810.9410.6310.8110.81229,351
10 Apr 202410.5210.6410.2910.6310.6381,759
09 Apr 202410.4010.5410.1710.5310.53106,752
08 Apr 202410.1210.569.9410.4110.41184,360
05 Apr 202410.0110.069.9210.0110.01169,287
04 Apr 20249.9310.019.919.949.94227,478
03 Apr 20249.879.959.819.879.87120,069
02 Apr 20249.9410.029.699.859.85191,629
28 Mar 20249.659.659.659.659.65-
27 Mar 20249.629.759.539.659.6598,071
26 Mar 20249.659.699.609.659.6540,949
25 Mar 20249.439.689.519.649.64240,863
22 Mar 20249.529.809.459.529.5224,729
21 Mar 20249.469.619.519.579.57100,249
20 Mar 20249.469.489.389.469.4645,865
19 Mar 20249.389.479.359.499.49111,676
18 Mar 20249.349.459.279.339.3392,920
15 Mar 20249.209.359.199.229.2263,745
14 Mar 20249.149.199.079.149.1489,640
13 Mar 20249.209.199.119.209.20123,802
12 Mar 20249.449.479.209.239.2356,684
11 Mar 20249.569.659.399.479.4788,346
08 Mar 20249.649.739.579.549.54147,233
07 Mar 20249.419.579.359.529.5288,457
06 Mar 20249.319.489.289.439.43148,808
05 Mar 20249.269.369.199.269.2670,424
04 Mar 20249.409.449.219.289.28208,429
01 Mar 20249.079.248.989.179.17129,399
29 Feb 20249.049.108.989.049.04109,754
28 Feb 20249.139.198.979.039.03199,441
27 Feb 20249.069.128.659.069.06156,757
26 Feb 20248.909.028.868.998.99142,635
23 Feb 20249.149.098.948.958.95199,297
22 Feb 20249.349.359.099.159.15188,179
21 Feb 20249.179.179.019.139.13203,036
20 Feb 20249.359.349.149.249.24187,153
19 Feb 20249.269.399.239.389.3899,193
16 Feb 20249.139.329.159.239.23294,586
15 Feb 20249.079.208.859.049.04359,461
15 Feb 20240.25 Dividend
14 Feb 20249.259.359.159.359.10173,647
13 Feb 20249.639.699.239.319.06330,790
12 Feb 20249.089.708.919.659.39418,447
09 Feb 20249.079.109.019.068.82428,305
08 Feb 20248.959.028.778.988.743,589,568
07 Feb 20249.139.208.788.828.59294,060
06 Feb 20248.939.068.979.038.79144,722
05 Feb 20249.089.118.868.888.64136,958
02 Feb 20249.079.118.959.068.82148,837
01 Feb 20249.319.269.099.218.97127,782
31 Jan 20249.419.479.199.228.97126,215
30 Jan 20249.569.489.359.379.1296,876
29 Jan 20249.449.579.479.549.2991,556
26 Jan 20249.419.399.319.329.0768,777
25 Jan 20249.339.399.239.339.08440,366
24 Jan 20249.319.358.919.329.07169,438
23 Jan 20249.329.359.169.218.96807,093
22 Jan 20249.199.319.169.198.94103,525
19 Jan 20249.419.459.189.228.97238,538
18 Jan 20249.479.499.289.379.12151,395
17 Jan 20249.709.919.439.479.22336,211
16 Jan 20249.749.899.759.869.60121,853
15 Jan 20249.9410.189.819.939.66650,522
12 Jan 20249.9310.099.9410.039.76303,331
11 Jan 20249.879.969.739.859.59267,169
10 Jan 20249.709.849.589.849.57669,143
09 Jan 20249.719.749.619.709.44285,026
08 Jan 20249.929.859.629.689.42378,077
05 Jan 202410.2610.059.889.949.68178,386
04 Jan 202410.1510.3310.0810.159.8885,646
03 Jan 202410.0910.219.9510.059.78211,301
02 Jan 202410.1210.2110.0910.129.85158,179
29 Dec 202310.1310.3610.0610.139.8579,882
28 Dec 202310.3010.3210.1710.189.9176,852
27 Dec 202310.2310.3410.2110.239.96144,526
22 Dec 202310.0610.1910.0210.189.911,635,151
21 Dec 20239.9810.129.9310.099.82278,120
20 Dec 202310.0010.0910.0110.019.74214,582
19 Dec 20239.8310.039.849.929.65282,302
18 Dec 20239.799.859.699.779.50735,799
15 Dec 20239.889.909.679.769.50238,753
14 Dec 20239.689.889.709.689.42294,819
13 Dec 202310.079.829.509.639.37165,986
12 Dec 202310.039.999.709.819.55315,235
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...