Aker ASA (0MJX.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
At close: 07:00PM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 671.25 | 663.50 | 649.00 | 651.25 | 651.25 | 3,171 |
| 23 Mar 2023 | 666.00 | 673.50 | 666.00 | 666.00 | 666.00 | 4,565 |
| 22 Mar 2023 | 674.25 | 676.00 | 662.50 | 665.00 | 665.00 | 2,428 |
| 21 Mar 2023 | 660.50 | 676.00 | 666.00 | 670.75 | 670.75 | 5,941 |
| 20 Mar 2023 | 647.00 | 659.50 | 640.00 | 655.25 | 655.25 | 2,027 |
| 17 Mar 2023 | 672.25 | 682.50 | 655.00 | 662.00 | 662.00 | 8,627 |
| 16 Mar 2023 | 677.75 | 675.00 | 653.00 | 657.75 | 657.75 | 3,215 |
| 15 Mar 2023 | 667.00 | 683.00 | 648.90 | 667.00 | 667.00 | 3,429 |
| 14 Mar 2023 | 671.75 | 685.50 | 668.50 | 681.00 | 681.00 | 1,110 |
| 13 Mar 2023 | 714.75 | 713.50 | 667.00 | 673.25 | 673.25 | 14,060 |
| 10 Mar 2023 | 717.25 | 718.00 | 711.50 | 717.25 | 717.25 | 1,161 |
| 09 Mar 2023 | 722.50 | 721.00 | 716.00 | 722.50 | 722.50 | 1,343 |
| 08 Mar 2023 | 733.25 | 730.00 | 724.00 | 733.25 | 733.25 | 5,080 |
| 07 Mar 2023 | 743.00 | 747.00 | 735.00 | 743.00 | 743.00 | 2,733 |
| 06 Mar 2023 | 741.50 | 743.50 | 735.50 | 741.50 | 741.50 | 2,599 |
| 03 Mar 2023 | 742.50 | 748.50 | 733.00 | 742.50 | 742.50 | 1,668 |
| 02 Mar 2023 | 732.25 | 746.00 | 733.50 | 743.00 | 743.00 | 2,960 |
| 01 Mar 2023 | 737.75 | 743.50 | 735.50 | 737.75 | 737.75 | 7,556 |
| 28 Feb 2023 | 729.50 | 735.79 | 727.00 | 729.50 | 729.50 | 2,866 |
| 27 Feb 2023 | 720.00 | 731.00 | 726.50 | 730.75 | 730.75 | 1,544 |
| 24 Feb 2023 | 728.00 | 730.50 | 718.50 | 717.75 | 717.75 | 1,423 |
| 23 Feb 2023 | 730.25 | 727.50 | 718.00 | 718.75 | 718.75 | 1,466 |
| 22 Feb 2023 | 720.00 | 721.00 | 714.75 | 720.00 | 720.00 | 1,548 |
| 21 Feb 2023 | 719.25 | 726.00 | 716.00 | 719.25 | 719.25 | 4,666 |
| 20 Feb 2023 | 722.50 | 723.00 | 708.98 | 722.50 | 722.50 | 5,574 |
| 17 Feb 2023 | 738.25 | 735.00 | 721.50 | 729.50 | 729.50 | 7,183 |
| 16 Feb 2023 | 781.00 | 771.00 | 754.42 | 759.25 | 759.25 | 5,329 |
| 15 Feb 2023 | 775.75 | 778.42 | 766.50 | 775.75 | 775.75 | 7,986 |
| 14 Feb 2023 | 771.75 | 778.00 | 760.50 | 770.75 | 770.75 | 10,573 |
| 13 Feb 2023 | 774.75 | 778.50 | 763.50 | 775.25 | 775.25 | 1,641 |
| 10 Feb 2023 | 767.00 | 776.00 | 759.00 | 768.00 | 768.00 | 3,592 |
| 09 Feb 2023 | 753.25 | 777.50 | 767.58 | 774.75 | 774.75 | 4,446 |
| 08 Feb 2023 | 742.00 | 769.50 | 753.00 | 763.00 | 763.00 | 7,360 |
| 07 Feb 2023 | 730.25 | 737.03 | 729.00 | 730.25 | 730.25 | 1,221 |
| 06 Feb 2023 | 730.75 | 728.00 | 715.00 | 719.25 | 719.25 | 7,184 |
| 03 Feb 2023 | 719.25 | 731.50 | 720.00 | 729.50 | 729.50 | 1,464 |
| 02 Feb 2023 | 725.00 | 737.00 | 721.64 | 724.50 | 724.50 | 5,482 |
| 01 Feb 2023 | 722.50 | 733.00 | 723.00 | 732.75 | 732.75 | 2,677 |
| 31 Jan 2023 | 726.50 | 722.50 | 718.00 | 726.50 | 726.50 | 2,666 |
| 30 Jan 2023 | 721.50 | 732.00 | 724.50 | 731.75 | 731.75 | 2,999 |
| 27 Jan 2023 | 712.75 | 728.00 | 712.50 | 723.00 | 723.00 | 3,351 |
| 26 Jan 2023 | 724.50 | 718.50 | 709.00 | 713.75 | 713.75 | 5,813 |
| 25 Jan 2023 | 734.75 | 738.00 | 718.00 | 724.00 | 724.00 | 280 |
| 24 Jan 2023 | 732.25 | 746.50 | 733.50 | 732.25 | 732.25 | 4,343 |
| 23 Jan 2023 | 737.75 | 744.00 | 740.00 | 737.75 | 737.75 | 2,419 |
| 20 Jan 2023 | 737.75 | 746.50 | 732.50 | 734.75 | 734.75 | 3,093 |
| 19 Jan 2023 | 735.75 | 739.00 | 730.00 | 735.75 | 735.75 | 3,260 |
| 18 Jan 2023 | 733.25 | 748.50 | 729.50 | 744.50 | 744.50 | 3,189 |
| 17 Jan 2023 | 733.25 | 738.50 | 726.50 | 733.25 | 733.25 | 4,034 |
| 16 Jan 2023 | 738.25 | 746.00 | 732.97 | 738.25 | 738.25 | 2,310 |
| 13 Jan 2023 | 738.25 | 747.50 | 736.99 | 738.25 | 738.25 | 1,624 |
| 12 Jan 2023 | 728.00 | 739.26 | 730.00 | 738.75 | 738.75 | 2,658 |
| 11 Jan 2023 | 730.25 | 732.00 | 723.00 | 730.25 | 730.25 | 5,009 |
| 10 Jan 2023 | 728.50 | 728.93 | 722.00 | 728.50 | 728.50 | 2,027 |
| 09 Jan 2023 | 732.25 | 737.00 | 726.00 | 732.25 | 732.25 | 2,773 |
| 06 Jan 2023 | 710.25 | 726.50 | 711.50 | 720.50 | 720.50 | 781 |
| 05 Jan 2023 | 703.50 | 712.00 | 702.00 | 712.75 | 712.75 | 1,103 |
| 04 Jan 2023 | 715.25 | 711.00 | 701.44 | 705.00 | 705.00 | 3,555 |
| 03 Jan 2023 | 729.50 | 733.50 | 716.36 | 718.75 | 718.75 | 2,426 |
| 30 Dec 2022 | 737.25 | 723.61 | 720.50 | 726.50 | 726.50 | 63 |
| 29 Dec 2022 | 730.75 | 735.00 | 729.50 | 730.75 | 730.75 | 4,570 |
| 28 Dec 2022 | 734.75 | 740.50 | 732.00 | 740.00 | 740.00 | 1,572 |
| 23 Dec 2022 | 727.00 | 734.00 | 721.50 | 727.00 | 727.00 | 1,578 |
| 22 Dec 2022 | 731.25 | 741.00 | 725.00 | 731.25 | 731.25 | 5,386 |
| 21 Dec 2022 | 710.75 | 728.50 | 712.50 | 720.50 | 720.50 | 3,199 |
| 20 Dec 2022 | 706.50 | 711.00 | 702.00 | 706.50 | 706.50 | 2,860 |
| 19 Dec 2022 | 722.00 | 718.00 | 709.00 | 711.75 | 711.75 | 4,377 |
| 16 Dec 2022 | 714.75 | 726.00 | 700.50 | 724.00 | 724.00 | 6,114 |
| 15 Dec 2022 | 718.75 | 718.02 | 711.50 | 718.75 | 718.75 | 2,581 |
| 14 Dec 2022 | 725.50 | 725.50 | 717.00 | 725.50 | 725.50 | 4,110 |
| 13 Dec 2022 | 724.00 | 736.50 | 727.00 | 734.75 | 734.75 | 3,598 |
| 12 Dec 2022 | 717.25 | 722.50 | 715.00 | 717.25 | 717.25 | 1,622 |
| 09 Dec 2022 | 721.50 | 723.00 | 716.00 | 721.50 | 721.50 | 4,878 |
| 08 Dec 2022 | 728.50 | 732.75 | 718.50 | 728.50 | 728.50 | 1,957 |
| 07 Dec 2022 | 753.75 | 749.50 | 725.93 | 730.75 | 730.75 | 2,970 |
| 06 Dec 2022 | 756.75 | 759.02 | 749.00 | 756.75 | 756.75 | 2,491 |
| 05 Dec 2022 | 756.75 | 768.00 | 755.00 | 767.50 | 767.50 | 11,244 |
| 02 Dec 2022 | 764.00 | 759.50 | 750.00 | 753.75 | 753.75 | 2,550 |
| 01 Dec 2022 | 763.50 | 767.50 | 757.50 | 763.50 | 763.50 | 5,885 |
| 30 Nov 2022 | 749.50 | 763.00 | 749.50 | 760.00 | 760.00 | 4,665 |
| 29 Nov 2022 | 750.25 | 754.00 | 744.00 | 750.25 | 750.25 | 3,850 |
| 28 Nov 2022 | 756.25 | 753.50 | 743.97 | 744.50 | 744.50 | 1,113 |
| 25 Nov 2022 | 770.75 | 770.00 | 763.50 | 770.75 | 770.75 | 679 |
| 24 Nov 2022 | 752.25 | 770.00 | 755.00 | 762.00 | 762.00 | 3,883 |
| 23 Nov 2022 | 761.50 | 768.00 | 757.50 | 761.50 | 761.50 | 2,497 |
| 22 Nov 2022 | 761.50 | 770.50 | 758.00 | 761.50 | 761.50 | 3,975 |
| 21 Nov 2022 | 762.00 | 772.50 | 755.00 | 762.00 | 762.00 | 6,416 |
| 18 Nov 2022 | 768.00 | 767.09 | 755.00 | 758.25 | 758.25 | 4,417 |
| 17 Nov 2022 | 766.50 | 765.50 | 755.50 | 755.75 | 755.75 | 5,502 |
| 16 Nov 2022 | 767.50 | 780.50 | 761.50 | 766.50 | 766.50 | 6,519 |
| 15 Nov 2022 | 762.50 | 774.42 | 760.50 | 772.75 | 772.75 | 1,584 |
| 14 Nov 2022 | 768.50 | 763.50 | 757.00 | 758.75 | 758.75 | 2,234 |
| 11 Nov 2022 | 778.75 | 776.00 | 764.00 | 768.00 | 768.00 | 2,715 |
| 10 Nov 2022 | 775.25 | 778.00 | 760.00 | 763.50 | 763.50 | 7,030 |
| 09 Nov 2022 | 789.00 | 792.00 | 784.00 | 789.00 | 789.00 | 4,730 |
| 08 Nov 2022 | 781.50 | 791.00 | 782.71 | 781.50 | 781.50 | 5,020 |
| 07 Nov 2022 | 793.75 | 805.50 | 793.00 | 794.25 | 794.25 | 4,074 |
| 04 Nov 2022 | 762.50 | 799.00 | 778.00 | 797.25 | 797.25 | 12,101 |
| 03 Nov 2022 | 761.00 | 773.00 | 760.50 | 771.75 | 771.75 | 5,391 |
| 02 Nov 2022 | 761.00 | 781.00 | 760.50 | 760.00 | 760.00 | 8,018 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
