UK markets closed

Aker ASA (0MJX.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
753.75-9.75 (-1.28%)
At close: 05:12PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022764.00759.50750.00753.75753.752,550
01 Dec 2022763.50767.50757.50763.50763.505,885
30 Nov 2022749.50763.00749.50760.00760.004,665
29 Nov 2022750.25754.00744.00750.25750.253,850
28 Nov 2022756.25753.50743.97744.50744.501,113
25 Nov 2022770.75770.00763.50770.75770.75679
24 Nov 2022752.25770.00755.00762.00762.003,883
23 Nov 2022761.50768.00757.50761.50761.502,497
22 Nov 2022761.50770.50758.00761.50761.503,975
21 Nov 2022762.00772.50755.00762.00762.006,416
18 Nov 2022768.00767.09755.00758.25758.254,417
17 Nov 2022766.50765.50755.50755.75755.755,502
16 Nov 2022767.50780.50761.50766.50766.506,519
15 Nov 2022762.50774.42760.50772.75772.751,584
14 Nov 2022768.50763.50757.00758.75758.752,234
11 Nov 2022778.75776.00764.00768.00768.002,715
10 Nov 2022775.25778.00760.00763.50763.507,030
09 Nov 2022789.00792.00784.00789.00789.004,730
08 Nov 2022781.50791.00782.71781.50781.505,020
08 Nov 202214.5 Dividend
07 Nov 2022793.75805.50793.00794.25779.754,074
04 Nov 2022762.50799.00778.00797.25782.7012,101
03 Nov 2022761.00773.00760.50771.75757.665,391
02 Nov 2022761.00781.00760.50760.00746.138,018
01 Nov 2022738.75765.42742.58761.00747.118,896
31 Oct 2022741.50743.50726.00730.25716.9224,508
28 Oct 2022739.25747.00736.50739.25725.754,646
27 Oct 2022715.75751.50736.00749.00735.3315,031
26 Oct 2022722.50722.00715.50723.00709.803,083
25 Oct 2022718.25722.50710.50718.25705.142,898
24 Oct 2022713.25718.00702.00712.25699.252,751
21 Oct 2022703.50709.50696.50703.50690.663,543
20 Oct 2022698.75715.00702.45708.00695.074,434
19 Oct 2022698.25704.50693.00698.25685.506,493
18 Oct 2022701.50702.00692.00701.00688.202,503
17 Oct 2022683.50692.50683.00693.25680.593,590
14 Oct 2022703.50711.50683.50690.25677.652,323
13 Oct 2022676.75697.00676.25695.25682.564,480
12 Oct 2022705.00702.50677.14683.50671.0249,949
11 Oct 2022717.75716.00694.50697.25684.521,400
10 Oct 2022732.25737.00724.00732.25718.8812,290
07 Oct 2022716.75745.00733.00738.25724.776,675
06 Oct 2022735.75738.21729.50735.75722.329,489
05 Oct 2022723.00737.00728.50731.75718.392,778
04 Oct 2022734.75742.00728.50734.75721.344,840
03 Oct 2022700.50725.04707.00720.50707.356,933
30 Sept 2022683.00707.00692.00701.50688.6911,085
29 Sept 2022703.50702.00679.50682.50670.042,901
28 Sept 2022700.00703.00680.50700.00687.222,964
27 Sept 2022689.50709.50688.00708.50695.573,582
26 Sept 2022671.75698.00667.50690.75678.1413,026
23 Sept 2022722.50717.00682.00691.25678.6310,092
22 Sept 2022722.50731.00720.50722.50709.315,263
21 Sept 2022730.25753.00730.47740.00726.4921,018
20 Sept 2022733.75742.50722.00723.50710.299,475
16 Sept 2022783.50785.00757.50760.00746.1319,101
15 Sept 2022792.25800.50787.00792.25777.795,268
14 Sept 2022771.25795.50771.00793.75779.269,930
13 Sept 2022786.50791.00775.00774.75760.619,431
12 Sept 2022768.50781.50768.50782.00767.723,618
09 Sept 2022787.00793.00768.00775.75761.594,248
08 Sept 2022777.75784.50773.00777.75763.557,067
07 Sept 2022757.75776.00755.50768.00753.985,636
06 Sept 2022793.25789.50767.50770.25756.196,555
05 Sept 2022787.50797.50786.00798.75784.178,720
02 Sept 2022778.25795.50782.23788.50774.105,328
01 Sept 2022771.25782.00763.00782.00767.727,643
31 Aug 2022788.50793.50777.50777.25763.065,174
30 Aug 2022797.25800.00786.00796.75782.209,104
26 Aug 2022788.00802.00794.50798.25783.687,410
25 Aug 2022800.00805.50791.50800.00785.406,104
24 Aug 2022783.00792.00783.00783.00768.7115,900
23 Aug 2022753.25779.00752.50774.25760.124,475
22 Aug 2022761.50758.50749.50750.75737.0411,129
19 Aug 2022763.00772.00759.00762.00748.096,400
18 Aug 2022742.50767.00743.00763.00749.078,844
17 Aug 2022747.50742.00727.00735.75722.3219,556
16 Aug 2022755.25762.00751.00755.25741.463,014
15 Aug 2022763.00770.00741.00740.50726.985,247
12 Aug 2022766.50775.50765.00766.50752.515,770
11 Aug 2022756.75768.00755.50767.00753.004,482
10 Aug 2022736.75756.00737.00748.00734.341,883
09 Aug 2022738.25748.00739.50738.25724.773,027
08 Aug 2022731.75744.00731.50742.50728.942,768
05 Aug 2022736.75732.50718.50726.00712.752,812
04 Aug 2022750.25751.00732.50739.25725.754,173
03 Aug 2022736.25755.00738.00747.50733.853,950
02 Aug 2022728.00739.50728.00727.50714.221,636
01 Aug 2022746.50755.00733.50735.75722.328,292
29 Jul 2022725.50752.50737.43746.50732.876,211
28 Jul 2022728.50737.00718.00717.75704.656,476
27 Jul 2022723.50726.00712.50724.50711.278,289
26 Jul 2022729.50745.50723.00729.50716.183,388
25 Jul 2022722.50729.50724.50722.50709.314,319
22 Jul 2022722.00733.50724.00731.75718.391,699
21 Jul 2022741.00730.00714.00719.25706.1215,986
20 Jul 2022742.00738.50731.50731.25717.905,028
19 Jul 2022717.25734.00718.00727.00713.739,447
18 Jul 2022716.75726.00713.50716.75703.662,327
15 Jul 2022710.25709.00696.00700.00687.223,760
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...