Aker ASA (0MJX.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
At close: 03:01PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 641.00 | 645.00 | 641.28 | 641.00 | 641.00 | 341 |
| 25 Jul 2024 | 642.00 | 641.00 | 635.00 | 633.50 | 633.50 | 7,746 |
| 24 Jul 2024 | 657.00 | 650.00 | 645.00 | 647.00 | 647.00 | 3,866 |
| 23 Jul 2024 | 655.00 | 660.00 | 657.00 | 655.00 | 655.00 | 694 |
| 22 Jul 2024 | 667.50 | 665.00 | 657.00 | 656.00 | 656.00 | 4,297 |
| 19 Jul 2024 | 661.50 | 664.00 | 659.00 | 661.50 | 661.50 | 9,106 |
| 18 Jul 2024 | 647.00 | 666.00 | 659.00 | 662.50 | 662.50 | 11,923 |
| 17 Jul 2024 | 641.00 | 645.00 | 636.00 | 641.00 | 641.00 | 247 |
| 16 Jul 2024 | 629.50 | 640.00 | 634.00 | 638.50 | 638.50 | 2,194 |
| 15 Jul 2024 | 635.50 | 637.00 | 630.00 | 635.50 | 635.50 | 487 |
| 12 Jul 2024 | 624.50 | 644.00 | 626.00 | 641.00 | 641.00 | 1,203 |
| 11 Jul 2024 | 629.50 | 623.00 | 620.00 | 621.50 | 621.50 | 407 |
| 10 Jul 2024 | 623.50 | 622.00 | 617.00 | 623.50 | 623.50 | 860 |
| 09 Jul 2024 | 626.50 | 627.00 | 623.00 | 626.50 | 626.50 | 694 |
| 08 Jul 2024 | 633.50 | 627.97 | 622.00 | 625.50 | 625.50 | 3,345 |
| 05 Jul 2024 | 633.50 | 638.00 | 634.00 | 633.50 | 633.50 | 435 |
| 04 Jul 2024 | 632.50 | 634.00 | 631.00 | 632.50 | 632.50 | 691 |
| 03 Jul 2024 | 625.50 | 626.00 | 621.00 | 625.50 | 625.50 | 359 |
| 02 Jul 2024 | 618.00 | 629.00 | 626.71 | 626.50 | 626.50 | 182 |
| 01 Jul 2024 | 619.00 | 625.00 | 620.00 | 619.00 | 619.00 | 430 |
| 28 Jun 2024 | 613.00 | 621.00 | 616.00 | 620.50 | 620.50 | 194 |
| 27 Jun 2024 | 608.00 | 615.00 | 614.00 | 618.00 | 618.00 | 60 |
| 26 Jun 2024 | 613.00 | 622.00 | 614.00 | 613.00 | 613.00 | 235 |
| 25 Jun 2024 | 610.00 | 618.00 | 613.00 | 617.00 | 617.00 | 216 |
| 24 Jun 2024 | 603.00 | 613.00 | 601.00 | 612.00 | 612.00 | 962 |
| 21 Jun 2024 | 602.00 | 603.00 | 599.00 | 602.00 | 602.00 | 657 |
| 20 Jun 2024 | 594.50 | 603.00 | 594.00 | 602.00 | 602.00 | 1,236 |
| 19 Jun 2024 | 593.50 | 597.00 | 590.00 | 593.50 | 593.50 | 522 |
| 18 Jun 2024 | 583.50 | 593.00 | 588.00 | 591.50 | 591.50 | 746 |
| 17 Jun 2024 | 579.00 | 588.00 | 578.00 | 586.50 | 586.50 | 426 |
| 14 Jun 2024 | 581.50 | 583.00 | 575.00 | 581.50 | 581.50 | 618 |
| 13 Jun 2024 | 588.50 | 590.00 | 579.00 | 579.00 | 579.00 | 306 |
| 12 Jun 2024 | 588.50 | 598.00 | 588.00 | 595.50 | 595.50 | 393 |
| 11 Jun 2024 | 592.50 | 594.00 | 586.00 | 592.50 | 592.50 | 277 |
| 10 Jun 2024 | 595.50 | 596.00 | 586.00 | 586.50 | 586.50 | 1,042 |
| 07 Jun 2024 | 593.50 | 596.00 | 590.00 | 593.50 | 593.50 | 278 |
| 06 Jun 2024 | 601.00 | 596.00 | 591.00 | 591.50 | 591.50 | 332 |
| 05 Jun 2024 | 594.50 | 600.00 | 589.00 | 594.50 | 594.50 | 1,360 |
| 04 Jun 2024 | 632.50 | 619.00 | 593.00 | 598.50 | 598.50 | 626 |
| 03 Jun 2024 | 626.50 | 634.00 | 627.00 | 626.50 | 626.50 | 1,298 |
| 31 May 2024 | 614.00 | 625.00 | 623.00 | 620.50 | 620.50 | 8,326 |
| 30 May 2024 | 606.00 | 624.00 | 611.00 | 622.50 | 622.50 | 974 |
| 29 May 2024 | 611.00 | 622.00 | 613.00 | 619.00 | 619.00 | 1,190 |
| 28 May 2024 | 615.00 | 615.00 | 610.00 | 615.00 | 615.00 | 1,231 |
| 24 May 2024 | 617.00 | 618.00 | 609.00 | 608.00 | 608.00 | 109 |
| 23 May 2024 | 623.50 | 621.00 | 618.00 | 623.50 | 623.50 | 781 |
| 22 May 2024 | 628.50 | 626.00 | 621.00 | 628.50 | 628.50 | 799 |
| 21 May 2024 | 628.50 | 627.00 | 624.00 | 625.50 | 625.50 | 856 |
| 20 May 2024 | 622.50 | 622.50 | 622.50 | 622.50 | 622.50 | - |
| 17 May 2024 | 622.50 | 622.50 | 622.50 | 622.50 | 622.50 | - |
| 16 May 2024 | 644.00 | 632.00 | 623.00 | 622.50 | 622.50 | 340 |
| 15 May 2024 | 633.50 | 642.00 | 626.00 | 631.50 | 631.50 | 1,280 |
| 14 May 2024 | 633.50 | 640.00 | 635.00 | 633.50 | 633.50 | 1,321 |
| 13 May 2024 | 626.50 | 638.00 | 627.00 | 635.50 | 635.50 | 555 |
| 10 May 2024 | 618.00 | 641.00 | 628.00 | 636.50 | 636.50 | 1,409 |
| 09 May 2024 | 623.50 | 623.50 | 623.50 | 623.50 | 623.50 | - |
| 08 May 2024 | 623.50 | 626.00 | 617.00 | 623.50 | 623.50 | 929 |
| 07 May 2024 | 620.50 | 624.00 | 620.00 | 620.50 | 620.50 | 396 |
| 03 May 2024 | 611.00 | 614.00 | 609.00 | 611.00 | 611.00 | 1,123 |
| 02 May 2024 | 621.50 | 612.00 | 603.00 | 602.00 | 602.00 | 602 |
| 01 May 2024 | 620.50 | 620.50 | 620.50 | 620.50 | 620.50 | - |
| 30 Apr 2024 | 620.50 | 620.00 | 615.00 | 620.50 | 620.50 | 834 |
| 29 Apr 2024 | 614.00 | 626.00 | 614.00 | 621.50 | 621.50 | 952 |
| 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 |
| *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.