Mail

0O84.IL - DNB Bank ASA

IOB - IOB Delayed price. Currency in NOK

Show:

Historical prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	192.45	194.45	192.43	193.65	193.65	182,595
06 Jun 2023	190.15	192.15	190.05	190.60	190.60	118,916
05 Jun 2023	191.90	192.60	191.20	192.16	192.16	415,094
02 Jun 2023	188.15	190.65	188.15	189.31	189.31	72,818
01 Jun 2023	186.15	189.25	185.65	188.15	188.15	250,920
31 May 2023	184.50	186.77	184.35	185.84	185.84	351,145
30 May 2023	185.30	187.00	185.05	185.15	185.15	190,052
26 May 2023	185.95	186.30	184.02	185.38	185.38	917,762
25 May 2023	184.70	187.20	184.70	185.41	185.41	202,725
24 May 2023	187.20	187.20	184.40	184.61	184.61	184,482
23 May 2023	186.95	188.70	186.65	188.02	188.02	132,710
22 May 2023	186.75	188.65	186.65	187.37	187.37	92,706
19 May 2023	186.30	187.17	185.40	187.15	187.15	2,131,456
18 May 2023	184.74	184.74	184.74	184.74	184.74	-
17 May 2023	184.74	184.74	184.74	184.74	184.74	-
16 May 2023	186.15	186.15	184.15	184.74	184.74	392,564
15 May 2023	184.75	185.77	183.75	185.19	185.19	5,610,507
12 May 2023	183.60	184.96	182.75	184.06	184.06	486,103
11 May 2023	184.85	185.30	181.30	185.19	185.19	233,456
10 May 2023	187.45	187.45	183.30	184.19	184.19	261,263
09 May 2023	186.90	187.10	185.00	185.33	185.33	295,327
05 May 2023	185.70	185.90	183.70	184.09	184.09	8,447,961
04 May 2023	185.80	187.15	183.30	184.65	184.65	4,771,060
03 May 2023	186.25	187.75	185.35	186.94	186.94	34,909,438
02 May 2023	187.75	189.30	186.75	188.75	188.75	3,627,522
28 Apr 2023	185.55	187.20	183.70	186.50	186.50	11,343,641
27 Apr 2023	183.75	184.55	180.00	181.96	181.96	875,437
26 Apr 2023	187.55	188.35	184.50	185.24	185.24	844,152
26 Apr 2023	12.5 Dividend
25 Apr 2023	200.30	200.70	198.30	199.73	187.23	804,873
24 Apr 2023	199.15	201.60	199.15	200.40	187.86	8,704,681
21 Apr 2023	199.30	201.70	198.10	198.45	186.03	15,640,427
20 Apr 2023	202.30	204.77	201.00	201.64	189.02	10,695,076
19 Apr 2023	198.80	201.50	198.80	200.39	187.85	38,444,990
18 Apr 2023	196.20	197.60	196.05	197.41	185.06	12,157,330
17 Apr 2023	198.00	198.20	195.15	197.44	185.09	157,439
14 Apr 2023	194.35	198.15	194.00	196.22	183.94	654,191
13 Apr 2023	193.70	193.95	192.00	192.90	180.83	183,465
12 Apr 2023	194.50	195.35	193.55	194.10	181.95	616,969
11 Apr 2023	190.80	194.54	190.30	191.15	179.19	472,765
06 Apr 2023	190.17	190.17	190.17	190.17	178.27	-
05 Apr 2023	190.80	190.80	187.90	190.17	178.27	1,238,775
04 Apr 2023	191.95	192.15	189.90	189.94	178.05	313,261
03 Apr 2023	189.40	191.35	189.40	191.02	179.06	438,802
31 Mar 2023	187.85	188.55	185.40	187.06	175.35	358,444
30 Mar 2023	186.00	189.60	186.00	186.77	175.08	107,564
29 Mar 2023	184.00	185.05	183.40	184.77	173.20	452,802
28 Mar 2023	184.95	185.35	181.20	182.79	171.35	1,395,818
27 Mar 2023	183.75	185.70	182.20	182.59	171.17	137,601
24 Mar 2023	183.90	183.90	179.45	180.69	169.38	292,520
23 Mar 2023	188.00	188.45	185.25	186.85	175.15	408,160
22 Mar 2023	186.65	191.35	186.57	189.72	177.85	441,022
21 Mar 2023	187.90	189.70	186.70	187.95	176.19	408,928
20 Mar 2023	180.65	188.10	177.65	182.13	170.73	1,575,396
17 Mar 2023	187.20	190.60	182.75	187.13	175.42	296,391
16 Mar 2023	188.45	190.00	183.10	184.50	172.95	381,591
15 Mar 2023	193.75	194.75	184.70	187.26	175.54	427,828
14 Mar 2023	189.55	195.60	189.40	193.17	181.08	288,729
13 Mar 2023	198.70	198.70	189.35	191.01	179.06	376,216
10 Mar 2023	200.70	200.90	196.40	197.74	185.37	455,979
09 Mar 2023	205.30	206.60	203.80	204.64	191.83	182,060
08 Mar 2023	204.20	206.00	203.60	203.80	191.05	191,767
07 Mar 2023	208.30	208.60	204.10	204.86	192.04	677,429
06 Mar 2023	207.80	209.60	207.80	209.54	196.43	233,346
03 Mar 2023	207.20	207.60	203.76	207.26	194.29	178,931
02 Mar 2023	204.10	206.30	203.78	205.50	192.64	127,977
01 Mar 2023	206.40	206.80	204.40	205.34	192.49	1,300,951
28 Feb 2023	208.90	208.90	207.10	208.16	195.13	262,314
27 Feb 2023	207.10	209.40	206.89	208.78	195.72	319,679
24 Feb 2023	207.10	207.10	204.90	205.60	192.73	474,139
23 Feb 2023	201.20	206.54	201.20	206.54	193.62	514,094
22 Feb 2023	199.90	200.90	197.80	197.88	185.49	603,842
21 Feb 2023	199.15	200.20	197.30	198.86	186.41	197,517
20 Feb 2023	198.85	200.60	198.85	199.72	187.22	450,024
17 Feb 2023	197.30	197.90	196.65	196.89	184.57	161,575
16 Feb 2023	198.80	198.80	196.95	197.55	185.19	315,871
15 Feb 2023	193.55	196.95	193.30	194.58	182.40	7,852,393
14 Feb 2023	191.90	193.55	191.50	192.48	180.43	280,802
13 Feb 2023	191.15	191.70	190.85	191.18	179.22	324,169
10 Feb 2023	190.05	192.65	189.15	190.27	178.36	815,317
09 Feb 2023	193.55	193.70	188.85	191.35	179.38	483,612
08 Feb 2023	191.10	191.85	189.50	190.33	178.42	4,650,909
07 Feb 2023	189.90	191.30	189.90	190.68	178.75	174,166
06 Feb 2023	190.15	190.40	188.90	189.54	177.68	428,131
03 Feb 2023	187.25	190.00	187.10	189.23	177.39	365,527
02 Feb 2023	188.20	188.60	186.15	187.00	175.30	214,712
01 Feb 2023	187.50	187.90	186.55	186.80	175.11	199,258
31 Jan 2023	187.30	188.40	185.75	186.14	174.49	252,343
30 Jan 2023	186.50	187.20	185.85	185.99	174.35	420,284
27 Jan 2023	185.50	187.35	184.95	186.62	174.94	341,083
26 Jan 2023	187.40	188.05	184.65	185.10	173.52	769,107
25 Jan 2023	186.15	186.85	185.05	186.40	174.74	766,655
24 Jan 2023	186.70	188.50	184.95	185.35	173.75	758,602
23 Jan 2023	183.85	186.00	183.35	184.14	172.62	846,914
20 Jan 2023	182.65	183.55	182.65	182.97	171.52	795,799
19 Jan 2023	182.20	184.30	182.05	183.00	171.55	778,328
18 Jan 2023	184.15	184.55	182.65	183.09	171.63	675,359
17 Jan 2023	188.55	188.65	185.80	186.65	174.96	1,125,732
16 Jan 2023	189.30	189.55	185.20	186.89	175.19	915,166
13 Jan 2023	192.30	193.30	191.25	191.59	179.60	1,173,873
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...