Aker ASA (0MJX.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
At close: 05:58PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 609.00 | 617.00 | 611.00 | 609.00 | 609.00 | 2,459 |
| 25 Apr 2024 | 606.00 | 613.00 | 606.00 | 606.00 | 606.00 | 1,480 |
| 24 Apr 2024 | 613.00 | 613.00 | 605.00 | 605.00 | 605.00 | 3,144 |
| 23 Apr 2024 | 607.00 | 611.00 | 605.00 | 607.00 | 607.00 | 689 |
| 22 Apr 2024 | 611.00 | 613.00 | 605.00 | 611.00 | 611.00 | 2,098 |
| 19 Apr 2024 | 617.00 | 615.00 | 603.00 | 608.00 | 608.00 | 731 |
| 18 Apr 2024 | 654.00 | 618.06 | 611.98 | 616.00 | 616.00 | 6,134 |
| 18 Apr 2024 | 15.5 Dividend | |||||
| 17 Apr 2024 | 633.50 | 642.00 | 627.06 | 632.50 | 617.00 | 566 |
| 16 Apr 2024 | 638.50 | 636.00 | 633.96 | 638.50 | 622.85 | 681 |
| 15 Apr 2024 | 651.00 | 647.00 | 640.00 | 642.00 | 626.27 | 2,263 |
| 12 Apr 2024 | 642.00 | 654.06 | 644.00 | 651.00 | 635.05 | 4,189 |
| 11 Apr 2024 | 649.00 | 658.00 | 639.06 | 638.50 | 622.85 | 3,026 |
| 10 Apr 2024 | 649.00 | 652.00 | 644.00 | 649.00 | 633.10 | 2,326 |
| 09 Apr 2024 | 649.00 | 653.02 | 648.94 | 649.00 | 633.10 | 6,200 |
| 08 Apr 2024 | 652.00 | 656.00 | 647.00 | 652.00 | 636.02 | 13,122 |
| 05 Apr 2024 | 651.00 | 657.00 | 650.00 | 651.00 | 635.05 | 1,733 |
| 04 Apr 2024 | 648.00 | 652.00 | 648.00 | 648.00 | 632.12 | 4,863 |
| 03 Apr 2024 | 641.00 | 648.00 | 640.00 | 641.00 | 625.29 | 6,077 |
| 02 Apr 2024 | 625.50 | 645.00 | 639.00 | 642.00 | 626.27 | 7,371 |
| 28 Mar 2024 | 619.25 | 619.25 | 619.25 | 619.25 | 604.07 | - |
| 27 Mar 2024 | 625.00 | 627.00 | 623.00 | 619.25 | 604.07 | 5,635 |
| 26 Mar 2024 | 619.25 | 625.56 | 619.50 | 619.25 | 604.07 | 4,042 |
| 25 Mar 2024 | 609.50 | 618.56 | 609.00 | 617.75 | 602.61 | 2,175 |
| 22 Mar 2024 | 600.50 | 607.19 | 605.00 | 600.50 | 585.78 | 2,146 |
| 21 Mar 2024 | 606.50 | 609.00 | 602.00 | 606.50 | 591.64 | 1,274 |
| 20 Mar 2024 | 594.75 | 604.50 | 595.00 | 603.50 | 588.71 | 1,391 |
| 19 Mar 2024 | 593.25 | 603.00 | 590.00 | 593.25 | 578.71 | 10,352 |
| 18 Mar 2024 | 594.25 | 599.00 | 592.11 | 594.25 | 579.69 | 3,005 |
| 15 Mar 2024 | 593.25 | 598.00 | 592.00 | 593.25 | 578.71 | 8,909 |
| 14 Mar 2024 | 594.75 | 601.50 | 593.50 | 594.75 | 580.18 | 10,261 |
| 13 Mar 2024 | 594.75 | 597.00 | 592.00 | 594.75 | 580.18 | 5,604 |
| 12 Mar 2024 | 588.50 | 596.05 | 592.00 | 596.75 | 582.13 | 5,212 |
| 11 Mar 2024 | 590.75 | 590.00 | 585.00 | 590.75 | 576.27 | 632 |
| 08 Mar 2024 | 587.50 | 596.50 | 590.00 | 595.75 | 581.15 | 5,914 |
| 07 Mar 2024 | 584.00 | 588.00 | 580.00 | 584.00 | 569.69 | 3,642 |
| 06 Mar 2024 | 580.00 | 588.00 | 584.55 | 588.00 | 573.59 | 585 |
| 05 Mar 2024 | 576.25 | 581.95 | 575.50 | 576.25 | 562.13 | 453 |
| 04 Mar 2024 | 582.00 | 583.00 | 575.50 | 581.00 | 566.76 | 2,539 |
| 01 Mar 2024 | 573.75 | 580.50 | 574.50 | 582.00 | 567.74 | 13,170 |
| 29 Feb 2024 | 570.25 | 574.73 | 571.50 | 570.25 | 556.28 | 4,092 |
| 28 Feb 2024 | 580.00 | 576.00 | 568.50 | 571.75 | 557.74 | 2,636 |
| 27 Feb 2024 | 574.75 | 585.68 | 573.00 | 583.00 | 568.71 | 2,454 |
| 26 Feb 2024 | 577.75 | 578.00 | 572.50 | 577.75 | 563.59 | 1,773 |
| 23 Feb 2024 | 600.00 | 590.50 | 577.95 | 582.50 | 568.23 | 3,630 |
| 22 Feb 2024 | 588.00 | 593.55 | 588.48 | 594.25 | 579.69 | 3,048 |
| 21 Feb 2024 | 593.25 | 591.95 | 573.00 | 591.75 | 577.25 | 1,261 |
| 20 Feb 2024 | 612.75 | 621.00 | 592.00 | 595.25 | 580.66 | 2,239 |
| 19 Feb 2024 | 609.50 | 609.50 | 604.00 | 609.50 | 594.56 | 840 |
| 16 Feb 2024 | 603.00 | 609.50 | 604.50 | 603.00 | 588.22 | 1,179 |
| 15 Feb 2024 | 600.00 | 603.48 | 593.50 | 600.00 | 585.30 | 2,235 |
| 14 Feb 2024 | 604.50 | 599.50 | 596.00 | 596.75 | 582.13 | 760 |
| 13 Feb 2024 | 616.75 | 609.50 | 597.95 | 598.75 | 584.08 | 2,050 |
| 12 Feb 2024 | 603.00 | 613.00 | 598.00 | 611.25 | 596.27 | 3,419 |
| 09 Feb 2024 | 603.00 | 605.60 | 602.00 | 603.00 | 588.22 | 3,619 |
| 08 Feb 2024 | 611.75 | 602.99 | 596.27 | 603.50 | 588.71 | 1,998 |
| 07 Feb 2024 | 615.25 | 617.00 | 609.05 | 615.25 | 600.17 | 1,664 |
| 06 Feb 2024 | 604.00 | 615.56 | 605.50 | 611.75 | 596.76 | 2,735 |
| 05 Feb 2024 | 608.50 | 612.00 | 606.50 | 608.50 | 593.59 | 520 |
| 02 Feb 2024 | 618.25 | 619.00 | 611.00 | 618.25 | 603.10 | 1,172 |
| 01 Feb 2024 | 631.25 | 627.50 | 619.00 | 622.00 | 606.76 | 1,147 |
| 31 Jan 2024 | 632.75 | 634.00 | 628.50 | 632.75 | 617.24 | 2,713 |
| 30 Jan 2024 | 646.50 | 640.00 | 634.00 | 636.75 | 621.15 | 58 |
| 29 Jan 2024 | 650.75 | 646.00 | 644.00 | 650.75 | 634.80 | 717 |
| 26 Jan 2024 | 644.50 | 649.50 | 645.50 | 644.50 | 628.71 | 233 |
| 25 Jan 2024 | 647.00 | 652.50 | 642.00 | 647.00 | 631.14 | 969 |
| 24 Jan 2024 | 648.50 | 649.00 | 645.44 | 648.50 | 632.61 | 916 |
| 23 Jan 2024 | 639.25 | 646.00 | 638.00 | 639.25 | 623.58 | 703 |
| 22 Jan 2024 | 641.00 | 637.50 | 631.00 | 636.25 | 620.66 | 1,473 |
| 19 Jan 2024 | 627.00 | 630.50 | 624.50 | 627.00 | 611.63 | 2,391 |
| 18 Jan 2024 | 628.50 | 626.50 | 618.00 | 621.50 | 606.27 | 3,560 |
| 17 Jan 2024 | 632.25 | 625.50 | 622.14 | 622.50 | 607.25 | 2,397 |
| 16 Jan 2024 | 640.00 | 640.50 | 633.50 | 640.00 | 624.32 | 1,711 |
| 15 Jan 2024 | 646.00 | 648.00 | 640.00 | 641.50 | 625.78 | 1,824 |
| 12 Jan 2024 | 648.00 | 652.00 | 646.00 | 648.00 | 632.12 | 2,619 |
| 11 Jan 2024 | 645.50 | 652.00 | 642.50 | 645.50 | 629.68 | 3,575 |
| 10 Jan 2024 | 648.50 | 648.50 | 644.00 | 648.50 | 632.61 | 473 |
| 09 Jan 2024 | 653.25 | 658.00 | 648.94 | 653.25 | 637.24 | 599 |
| 08 Jan 2024 | 654.75 | 656.50 | 649.00 | 650.75 | 634.80 | 1,892 |
| 05 Jan 2024 | 666.00 | 665.00 | 659.00 | 666.00 | 649.68 | 785 |
| 04 Jan 2024 | 661.00 | 674.57 | 666.00 | 670.25 | 653.82 | 2,450 |
| 03 Jan 2024 | 661.00 | 660.57 | 647.00 | 651.75 | 635.78 | 1,135 |
| 02 Jan 2024 | 666.00 | 664.50 | 658.00 | 656.75 | 640.66 | 618 |
| 29 Dec 2023 | 673.25 | 668.98 | 664.00 | 673.25 | 656.75 | 811 |
| 28 Dec 2023 | 672.25 | 676.00 | 670.00 | 672.25 | 655.78 | 1,402 |
| 27 Dec 2023 | 655.75 | 674.50 | 661.50 | 674.25 | 657.73 | 2,753 |
| 22 Dec 2023 | 665.00 | 659.50 | 651.00 | 656.25 | 640.17 | 860 |
| 21 Dec 2023 | 660.00 | 664.00 | 655.00 | 660.00 | 643.83 | 1,415 |
| 20 Dec 2023 | 659.25 | 664.06 | 657.00 | 659.25 | 643.09 | 3,624 |
| 19 Dec 2023 | 654.75 | 656.00 | 651.00 | 654.75 | 638.70 | 1,091 |
| 18 Dec 2023 | 654.25 | 660.50 | 652.00 | 654.25 | 638.22 | 1,935 |
| 15 Dec 2023 | 658.75 | 665.50 | 646.50 | 647.50 | 631.63 | 2,372 |
| 14 Dec 2023 | 632.25 | 651.50 | 643.02 | 651.25 | 635.29 | 922 |
| 13 Dec 2023 | 650.25 | 636.44 | 625.00 | 629.00 | 613.59 | 11,477 |
| 12 Dec 2023 | 645.50 | 644.21 | 635.00 | 635.75 | 620.17 | 6,757 |
| 11 Dec 2023 | 644.00 | 647.98 | 640.50 | 644.00 | 628.22 | 8,907 |
| 08 Dec 2023 | 632.25 | 648.56 | 637.00 | 641.00 | 625.29 | 5,713 |
| 07 Dec 2023 | 632.25 | 639.50 | 630.50 | 632.25 | 616.76 | 4,528 |
| 06 Dec 2023 | 642.50 | 644.50 | 635.50 | 642.50 | 626.75 | 9,875 |
| 05 Dec 2023 | 643.00 | 653.50 | 642.94 | 642.00 | 626.27 | 924 |
| *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.