UK markets closed

DNB ASA DNB ORD SHS (0O84.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
183.25+2.77 (+1.54%)
At close: 6:14PM BST
Show:
Historical prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
07 May 2021182.50183.45181.25182.50182.50276,832
06 May 2021182.48182.85180.40180.48180.48410,446
05 May 2021182.70185.10180.95180.85180.85441,970
04 May 2021181.23185.45181.45183.02183.02465,628
30 Apr 2021183.77183.75179.05181.60181.60334,407
29 Apr 2021181.00186.75181.05184.63184.63693,634
28 Apr 2021182.52185.05182.60184.40184.4074,034
27 Apr 2021182.30182.85181.40182.30182.30333,126
26 Apr 2021180.77182.65179.30180.77180.7797,254
23 Apr 2021178.80180.80178.95180.60180.6036,558
22 Apr 2021178.50181.00179.00180.63180.63160,932
21 Apr 2021180.90181.70178.15178.95178.95191,336
20 Apr 2021184.95184.50179.60180.95180.951,432,677
19 Apr 2021186.32187.00184.10184.25184.25309,601
16 Apr 2021184.50186.90184.75186.63186.63263,128
15 Apr 2021180.82184.85181.90183.43183.4397,695
14 Apr 2021180.52181.15178.50180.52180.52377,182
13 Apr 2021181.52181.95179.65179.52179.5223,026
12 Apr 2021180.45181.30178.95180.45180.4533,575
09 Apr 2021181.32181.42180.30181.32181.3236,603
08 Apr 2021181.75181.75180.35181.75181.7533,949
07 Apr 2021181.50183.20181.25181.60181.6038,430
06 Apr 2021180.10186.60179.85179.88179.88128,904
01 Apr 2021182.00182.00182.00182.27182.27127,514
31 Mar 2021182.35183.85182.00182.27182.2722,567
30 Mar 2021182.23184.75182.25182.27182.2719,978
29 Mar 2021181.40182.60179.30181.40181.4053,282
26 Mar 2021176.52182.60179.30180.90180.90102,217
25 Mar 2021178.35178.05176.35176.40176.4066,253
24 Mar 2021174.43180.00175.00179.95179.9527,646
23 Mar 2021180.45179.35176.15176.48176.4892,025
22 Mar 2021186.65187.00183.25184.65184.65632,515
19 Mar 2021187.27187.80185.65187.27187.2781,778
18 Mar 2021187.32188.15186.00187.32187.3267,927
17 Mar 2021186.20187.90185.70186.20186.20366,020
16 Mar 2021185.23186.45184.69185.23185.2391,949
15 Mar 2021185.25186.10184.45185.25185.25833,231
12 Mar 2021180.25185.00181.55184.07184.071,090,636
11 Mar 2021182.45183.10180.45182.45182.4555,299
10 Mar 2021179.73183.25179.55181.70181.7084,339
09 Mar 2021181.38183.40179.20179.52179.5240,163
08 Mar 2021178.23180.50178.30180.05180.05100,898
05 Mar 2021174.68177.50173.90176.52176.52100,493
04 Mar 2021174.52174.55173.90174.52174.5211,587,416
03 Mar 2021172.10175.05172.20173.85173.8595,973
02 Mar 2021170.75172.00170.05170.75170.7585,641
01 Mar 2021169.80171.90169.50171.65171.6512,942,815
26 Feb 2021167.68168.75166.95167.68167.68226,996
25 Feb 2021168.85171.40169.20170.52170.5270,817
24 Feb 2021167.75168.60166.55167.75167.7549,489
24 Feb 20218.4 Dividend
23 Feb 2021170.68176.00171.05174.35165.95417,327
22 Feb 2021169.30170.45169.60169.30161.14112,669
19 Feb 2021168.88169.00167.35168.88160.743,424,881
18 Feb 2021167.63169.60167.60169.35161.195,076,582
17 Feb 2021166.15168.25165.80168.10160.00202,358
16 Feb 2021167.90167.75166.10167.90159.81138,607
15 Feb 2021165.70166.30165.00165.70157.724,648,715
12 Feb 2021167.07167.20163.20163.55155.67291,141
11 Feb 2021169.95168.00165.60167.20159.1436,169
10 Feb 2021167.50170.40165.80166.48158.45570,979
09 Feb 2021169.90171.15167.90170.18161.98888,184
08 Feb 2021170.45172.50169.80172.27163.97630,776
05 Feb 2021173.38174.10171.30171.55163.28335,935
04 Feb 2021171.38173.55171.60173.55165.1956,196
03 Feb 2021170.27171.55170.45170.27162.07108,240
02 Feb 2021168.50169.50167.30168.50160.3837,944
01 Feb 2021167.82168.60166.75167.82159.7493,310
29 Jan 2021166.18167.95165.30166.18158.17583,678
28 Jan 2021167.25168.30163.65168.70160.57115,778
27 Jan 2021166.93169.50166.25168.63160.50408,364
26 Jan 2021166.02168.45165.40167.65159.57271,204
25 Jan 2021168.00169.30166.10166.13158.12502,205
22 Jan 2021168.00169.75168.35169.65161.4860,001
21 Jan 2021170.77171.90169.45170.77162.55581,056
20 Jan 2021169.73169.99168.70169.73161.55207,420
19 Jan 2021169.07170.90168.60169.07160.9340,795
18 Jan 2021165.32168.30165.40167.13159.0761,428
15 Jan 2021168.20169.10165.90166.35158.34210,691
14 Jan 2021163.18169.45163.40168.25160.14101,233
13 Jan 2021166.73167.55163.15163.20155.3420,889
12 Jan 2021166.20168.45166.00168.02159.93380,837
11 Jan 2021165.65167.10165.15165.65157.67286,484
08 Jan 2021167.95168.35166.45167.95159.8681,659
07 Jan 2021166.23167.15165.40166.23158.221,025,345
06 Jan 2021165.75166.70163.95166.70158.67987,329
05 Jan 2021161.77164.20161.70161.75153.9664,849
04 Jan 2021168.25168.65162.69164.70156.76172,515
31 Dec 2020167.40167.40167.40167.40159.33-
30 Dec 2020167.40168.10167.00167.40159.3318,903
29 Dec 2020167.00167.90166.20167.00158.9545,857
24 Dec 2020164.23164.23164.23164.23156.31-
23 Dec 2020160.75165.20160.10164.23156.31265,221
22 Dec 2020158.15160.90159.25159.88152.17132,303
21 Dec 2020158.73162.45156.70157.10149.5383,183
18 Dec 2020158.73162.45158.90160.43152.70166,111
17 Dec 2020160.35161.25159.30160.35152.62523,158
16 Dec 2020162.43162.20159.40160.68152.93563,255
15 Dec 2020161.27163.45160.55161.45153.67215,675
14 Dec 2020161.13163.25161.30161.38153.6062,521
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...