UK markets closed

SpareBank 1 SR-Bank ASA (0Q57.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
134.30+2.50 (+1.90%)
At close: 05:11PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024134.60134.80134.00134.30134.302,716
29 Apr 2024131.80133.20130.80131.80131.803,414
26 Apr 2024131.80131.80130.99131.80131.8076,886
25 Apr 2024129.40131.80128.60131.20131.20304,311
24 Apr 2024128.60129.00127.80128.60128.602,807
23 Apr 2024130.40128.61127.99128.60128.601,898
22 Apr 2024128.00128.80128.20128.00128.003,629
19 Apr 2024127.10127.59125.81127.10127.103,519
19 Apr 20247.5 Dividend
18 Apr 2024135.30135.20133.20133.30125.80443,025
17 Apr 2024134.70135.21133.80134.70127.126,421
16 Apr 2024136.00135.00134.00133.90126.375,412
15 Apr 2024135.70136.40135.58135.70128.061,534
12 Apr 2024137.20137.74135.99137.20129.48948
11 Apr 2024142.50140.20136.59138.40130.61303,554
10 Apr 2024141.50142.20141.40141.50133.541,277
09 Apr 2024140.90141.01140.60140.90132.972,028
08 Apr 2024139.20141.41139.40140.90132.971,672
05 Apr 2024137.40139.60137.60139.40131.563,459
04 Apr 2024138.20138.40137.60138.20130.422,094
03 Apr 2024135.50138.19135.20137.40129.676,578
02 Apr 2024135.70136.20134.59136.20128.546,279
28 Mar 2024134.05134.05134.05134.05126.51-
27 Mar 2024135.75136.40135.99134.05126.512,897
26 Mar 2024134.05135.70135.20134.05126.515,583
25 Mar 2024133.60134.39133.40133.60126.083,115
22 Mar 2024134.95135.10134.10134.95127.369,215
21 Mar 2024134.65134.30132.80132.70125.234,687
20 Mar 2024133.20134.10133.50133.20125.715,612
19 Mar 2024133.60133.89133.50133.60126.082,300
18 Mar 2024135.25134.80132.20133.30125.804,136
15 Mar 2024132.40136.00134.95136.10128.4491,233
14 Mar 2024134.05134.50133.40134.05126.513,596
13 Mar 2024133.50134.89133.00133.50125.994,270
12 Mar 2024131.75133.20132.10131.75124.345,267
11 Mar 2024131.05131.81130.90131.05123.683,080
08 Mar 2024129.50131.51130.00131.25123.8711,254
07 Mar 2024129.10130.40129.00129.10121.845,112
06 Mar 2024129.30130.10129.29129.30122.031,812
05 Mar 2024129.80129.29128.60129.80122.504,069
04 Mar 2024129.30130.20129.90129.30122.034,046
01 Mar 2024129.60130.50129.40129.60122.313,716
29 Feb 2024127.55129.30127.70129.30122.035,297
28 Feb 2024127.75128.80127.90127.75120.565,550
27 Feb 2024126.45126.80125.45126.45119.347,731
26 Feb 2024127.75127.50126.30127.75120.562,516
23 Feb 2024128.20128.20127.50128.20120.993,190
22 Feb 2024128.70128.70127.40128.70121.466,741
21 Feb 2024129.00129.20128.19129.00121.741,825
20 Feb 2024129.90130.00128.30129.90122.592,293
19 Feb 2024129.10129.90129.30129.10121.846,311
16 Feb 2024129.70129.90128.99129.70122.403,785
15 Feb 2024129.50129.59128.50129.50122.214,320
14 Feb 2024127.65129.70127.70129.50122.216,842
13 Feb 2024129.40129.00127.60127.55120.3723,805
12 Feb 2024129.50129.60128.20129.50122.216,113
09 Feb 2024126.95128.19124.60128.00120.804,237
08 Feb 2024128.20128.70125.30126.65119.5212,952
07 Feb 2024129.60129.60127.09127.85120.664,473
06 Feb 2024128.20130.10128.50129.90122.598,338
05 Feb 2024130.45130.90129.19130.45123.115,658
02 Feb 2024128.40130.20128.50130.15122.837,548
01 Feb 2024127.35128.50127.69127.35120.184,265
31 Jan 2024129.30129.00127.79129.30122.0315,790
30 Jan 2024130.85129.80129.35130.85123.491,371
29 Jan 2024132.20131.60130.07130.35123.024,213
26 Jan 2024127.85132.00131.30131.15123.7722,825
25 Jan 2024130.35131.10130.70130.35123.022,893
24 Jan 2024126.05131.50130.70131.45124.056,113
23 Jan 2024128.00131.00129.80129.80122.502,478
22 Jan 2024128.70130.70129.60128.70121.461,323
19 Jan 2024130.15130.70129.10130.15122.839,740
18 Jan 2024128.50129.79128.50128.50121.2710,557
17 Jan 2024127.25128.20126.50127.25120.097,526
16 Jan 2024129.90129.00127.89127.65120.477,807
15 Jan 2024131.00131.80130.30130.85123.4911,242
12 Jan 2024129.90131.70130.40129.90122.599,368
11 Jan 2024129.90130.90129.29129.90122.5915,837
10 Jan 2024129.70129.80128.70129.70122.4044,265
09 Jan 2024128.70129.90128.30128.70121.467,468
08 Jan 2024127.35129.31127.30127.35120.1827,492
05 Jan 2024128.20128.60127.00128.20120.996,981
04 Jan 2024127.25129.30127.90129.10121.8432,706
03 Jan 2024127.25127.50127.00127.25120.092,990
02 Jan 2024128.60128.99126.18126.55119.4342,738
29 Dec 2023127.85129.00128.00127.85120.669,049
28 Dec 2023128.20129.00127.10128.20120.994,901
27 Dec 2023125.80127.79126.20127.55120.371,306
22 Dec 2023124.90125.70125.10124.90117.876,909
21 Dec 2023126.65126.45124.70124.80117.789,470
20 Dec 2023126.35126.90126.10126.35119.2433,897
19 Dec 2023125.70126.50125.70125.70118.6338,017
18 Dec 2023124.90126.20125.00124.90117.877,378
15 Dec 2023125.70126.90123.90124.00117.0237,415
14 Dec 2023125.30127.10125.00127.05119.9022,322
13 Dec 2023124.30125.40124.00124.30117.3113,425
12 Dec 2023121.70124.80122.00123.35116.4158,916
11 Dec 2023120.90121.70120.70120.90114.1013,307
08 Dec 2023118.95120.70118.00120.50113.7222,439
07 Dec 2023120.00120.00119.30120.00113.2515,831
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...