UK markets close in 4 minutes

Aker ASA (0MJX.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
576.54-5.46 (-0.94%)
As of 03:55PM GMT. Market open.
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024581.00583.00575.50576.54576.54938
01 Mar 2024573.75580.50574.50582.00582.0013,170
29 Feb 2024570.25574.73571.50570.25570.254,092
28 Feb 2024580.00576.00568.50571.75571.752,636
27 Feb 2024574.75585.68573.00583.00583.002,454
26 Feb 2024577.75578.00572.50577.75577.751,773
23 Feb 2024600.00590.50577.95582.50582.503,630
22 Feb 2024588.00593.55588.48594.25594.253,048
21 Feb 2024593.25591.95573.00591.75591.751,261
20 Feb 2024612.75621.00592.00595.25595.252,239
19 Feb 2024609.50609.50604.00609.50609.50840
16 Feb 2024603.00609.50604.50603.00603.001,179
15 Feb 2024600.00603.48593.50600.00600.002,235
14 Feb 2024604.50599.50596.00596.75596.75760
13 Feb 2024616.75609.50597.95598.75598.752,050
12 Feb 2024603.00613.00598.00611.25611.253,419
09 Feb 2024603.00605.60602.00603.00603.003,619
08 Feb 2024611.75602.99596.27603.50603.501,998
07 Feb 2024615.25617.00609.05615.25615.251,664
06 Feb 2024604.00615.56605.50611.75611.752,735
05 Feb 2024608.50612.00606.50608.50608.50520
02 Feb 2024618.25619.00611.00618.25618.251,172
01 Feb 2024631.25627.50619.00622.00622.001,147
31 Jan 2024632.75634.00628.50632.75632.752,713
30 Jan 2024646.50640.00634.00636.75636.7558
29 Jan 2024650.75646.00644.00650.75650.75717
26 Jan 2024644.50649.50645.50644.50644.50233
25 Jan 2024647.00652.50642.00647.00647.00969
24 Jan 2024648.50649.00645.44648.50648.50916
23 Jan 2024639.25646.00638.00639.25639.25703
22 Jan 2024641.00637.50631.00636.25636.251,473
19 Jan 2024627.00630.50624.50627.00627.002,391
18 Jan 2024628.50626.50618.00621.50621.503,560
17 Jan 2024632.25625.50622.14622.50622.502,397
16 Jan 2024640.00640.50633.50640.00640.001,711
15 Jan 2024646.00648.00640.00641.50641.501,824
12 Jan 2024648.00652.00646.00648.00648.002,619
11 Jan 2024645.50652.00642.50645.50645.503,575
10 Jan 2024648.50648.50644.00648.50648.50473
09 Jan 2024653.25658.00648.94653.25653.25599
08 Jan 2024654.75656.50649.00650.75650.751,892
05 Jan 2024666.00665.00659.00666.00666.00785
04 Jan 2024661.00674.57666.00670.25670.252,450
03 Jan 2024661.00660.57647.00651.75651.751,135
02 Jan 2024666.00664.50658.00656.75656.75618
29 Dec 2023673.25668.98664.00673.25673.25811
28 Dec 2023672.25676.00670.00672.25672.251,402
27 Dec 2023655.75674.50661.50674.25674.252,753
22 Dec 2023665.00659.50651.00656.25656.25860
21 Dec 2023660.00664.00655.00660.00660.001,415
20 Dec 2023659.25664.06657.00659.25659.253,624
19 Dec 2023654.75656.00651.00654.75654.751,091
18 Dec 2023654.25660.50652.00654.25654.251,935
15 Dec 2023658.75665.50646.50647.50647.502,372
14 Dec 2023632.25651.50643.02651.25651.25922
13 Dec 2023650.25636.44625.00629.00629.0011,477
12 Dec 2023645.50644.21635.00635.75635.756,757
11 Dec 2023644.00647.98640.50644.00644.008,907
08 Dec 2023632.25648.56637.00641.00641.005,713
07 Dec 2023632.25639.50630.50632.25632.254,528
06 Dec 2023642.50644.50635.50642.50642.509,875
05 Dec 2023643.00653.50642.94642.00642.00924
04 Dec 2023661.00653.50645.44651.75651.752,233
01 Dec 2023676.75672.00660.00667.00667.002,116
30 Nov 2023668.50676.53665.50668.50668.50838
29 Nov 2023666.50670.00665.94666.50666.50364
28 Nov 2023670.25670.04666.56670.25670.25354
27 Nov 2023669.00671.50668.00669.00669.00876
24 Nov 2023668.50672.00669.00668.50668.501,221
23 Nov 2023658.25670.50662.50667.00667.001,979
22 Nov 2023658.75657.50654.00658.75658.753,463
21 Nov 2023670.75666.93654.50661.00661.003,349
20 Nov 2023664.50669.50661.50664.50664.50953
17 Nov 2023667.50671.43660.00667.50667.504,146
16 Nov 2023683.50681.00670.00674.25674.257,046
15 Nov 2023680.50692.00685.00691.25691.254,088
14 Nov 2023681.50684.00679.00681.50681.501,010
13 Nov 2023677.25684.00675.00677.25677.252,524
10 Nov 2023675.75673.98670.50675.75675.751,121
09 Nov 2023670.75677.50658.50670.25670.256,242
08 Nov 2023654.25673.50656.00670.75670.758,749
07 Nov 2023684.50686.57661.44663.00663.002,095
07 Nov 202315 Dividend
06 Nov 2023697.75704.50698.00708.00693.0074,180
03 Nov 2023650.25701.50673.50700.50685.664,093
02 Nov 2023654.75662.50654.50654.75640.887,508
01 Nov 2023665.00660.50647.50654.25640.394,596
31 Oct 2023658.25670.00656.00658.25644.302,288
30 Oct 2023642.00662.50649.00661.50647.492,804
27 Oct 2023637.25646.50638.00636.75623.261,666
26 Oct 2023644.00645.00632.00634.75621.302,803
25 Oct 2023655.25653.50646.00646.00632.317,383
24 Oct 2023645.00656.50651.50653.25639.412,151
23 Oct 2023648.00651.50646.00648.00634.272,989
20 Oct 2023661.00669.00657.44661.00647.001,696
19 Oct 2023669.50671.00664.50672.75658.502,102
18 Oct 2023672.75678.00672.50672.75658.503,194
17 Oct 2023668.50674.50670.57668.50654.343,512
16 Oct 2023668.50676.00671.50668.50654.345,641
13 Oct 2023662.50674.00668.95672.25658.012,202
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...