UK Markets open in 6 hrs 48 mins

Borregaard ASA (0QB7.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
180.90-0.60 (-0.33%)
At close: 05:31PM BST
Show:
Historical prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
23 May 2022------
20 May 2022180.50184.00180.00180.90180.909,543
19 May 2022184.00186.00179.80181.50181.509,711
18 May 2022186.20186.80183.60183.50183.505,237
17 May 2022184.80184.80184.80184.80184.80-
16 May 2022182.10185.00183.20184.80184.801,551
13 May 2022181.70182.60181.40181.70181.705,189
12 May 2022182.30182.40178.40182.10182.1013,246
11 May 2022182.90184.00181.20182.90182.903,007
10 May 2022184.00184.20180.20183.50183.5013,877
09 May 2022182.30181.80178.80179.60179.607,665
06 May 2022185.40186.40181.80182.90182.904,013
05 May 2022186.00187.00185.60186.00186.002,547
04 May 2022183.50184.80182.00183.50183.504,786
03 May 2022186.00187.60178.60183.10183.109,213
29 Apr 2022179.80182.60179.20182.10182.102,726
28 Apr 2022176.00180.60177.60178.80178.804,797
27 Apr 2022177.00178.80175.60176.80176.8015,134
26 Apr 2022173.70180.60174.60178.60178.606,859
25 Apr 2022172.90175.20171.60172.70172.703,365
22 Apr 2022178.20177.80174.00177.80177.805,274
21 Apr 2022174.30179.60174.00177.60177.603,574
20 Apr 2022173.10173.80172.20173.10173.101,603
19 Apr 2022173.30173.80171.20173.30173.306,124
14 Apr 2022173.30173.30173.30173.30173.30-
13 Apr 2022173.30172.80172.20173.30173.302,626
12 Apr 2022173.30173.40172.00173.30173.306,622
11 Apr 2022180.10174.80174.00174.30174.303,989
08 Apr 2022181.90180.80178.20181.50181.5010,461
07 Apr 2022181.70187.20180.60186.60186.6021,104
06 Apr 2022177.80181.20178.00180.30180.304,854
05 Apr 2022178.20178.80173.60175.50175.505,360
04 Apr 2022176.60178.20175.80176.60176.602,783
01 Apr 2022174.70176.22174.60174.70174.705,937
31 Mar 2022181.30182.60174.40176.00176.006,883
30 Mar 2022182.10180.58179.40179.40179.405,645
29 Mar 2022179.40184.80180.80181.70181.703,571
28 Mar 2022180.30181.60178.60180.30180.303,665
25 Mar 2022180.90182.40179.60180.90180.902,583
24 Mar 2022182.50183.60180.60182.50182.507,275
23 Mar 2022188.50188.40182.80183.30183.304,955
22 Mar 2022187.40187.60185.20187.40187.402,470
21 Mar 2022185.80186.80185.02185.80185.804,572
18 Mar 2022185.20185.40182.40185.00185.009,710
17 Mar 2022189.30188.00184.20186.40186.407,255
16 Mar 2022184.20186.60184.40186.60186.607,669
15 Mar 2022185.80184.60180.60182.50182.503,421
14 Mar 2022177.80184.80179.60184.60184.603,071
11 Mar 2022177.40178.60175.00177.40177.4010,744
10 Mar 2022176.20178.39176.60178.60178.602,559
09 Mar 2022172.70178.20173.60174.90174.908,330
08 Mar 2022173.30177.40171.00173.30173.307,364
07 Mar 2022191.30180.00175.60175.30175.306,678
04 Mar 2022189.90189.60185.82187.20187.201,809
03 Mar 2022193.40194.40191.40193.40193.404,198
02 Mar 2022195.00196.00192.60192.20192.207,979
01 Mar 2022194.60195.99191.80194.20194.2013,525
28 Feb 2022187.80195.20192.00195.65195.654,518
25 Feb 2022189.50189.80189.40189.50189.50564
24 Feb 2022190.70190.40184.00188.10188.1013,422
23 Feb 2022189.90194.20190.80192.40192.408,428
22 Feb 2022184.60193.00188.60189.90189.903,345
21 Feb 2022196.75195.80187.60188.50188.504,354
18 Feb 2022201.00198.20194.60197.20197.2013,102
17 Feb 2022204.45204.50200.50200.65200.659,020
16 Feb 2022203.00207.00204.00205.50205.509,345
15 Feb 2022200.10203.00200.29202.45202.454,389
14 Feb 2022204.90203.50200.50202.00202.0017,123
11 Feb 2022202.10204.50199.80204.55204.554,773
10 Feb 2022204.55205.50200.50202.00202.001,744
09 Feb 2022202.00205.50199.20204.55204.555,406
08 Feb 2022204.45206.50199.40198.55198.554,856
07 Feb 2022209.00207.50203.00206.00206.001,552
04 Feb 2022210.75214.50205.00207.00207.0010,609
03 Feb 2022210.25212.00204.00211.75211.7513,450
02 Feb 2022209.50211.50209.50209.50209.504,055
01 Feb 2022209.00210.00208.00209.00209.0013,363
31 Jan 2022209.00209.50206.50209.00209.005,175
28 Jan 2022211.25209.50206.50208.50208.504,536
27 Jan 2022210.25210.00204.50209.00209.008,658
26 Jan 2022205.50211.00208.00210.25210.252,412
25 Jan 2022202.00207.00203.18207.00207.002,094
24 Jan 2022212.75207.50201.00203.45203.456,251
21 Jan 2022210.25210.50208.50210.25210.253,919
20 Jan 2022210.25213.00209.00212.75212.758,534
19 Jan 2022210.25210.50208.50210.25210.255,916
18 Jan 2022211.75211.50207.50210.25210.25290,427
17 Jan 2022213.75213.00212.00211.25211.25764
14 Jan 2022214.25214.00211.00213.75213.753,534
13 Jan 2022219.25217.00215.00216.25216.25822
12 Jan 2022210.75216.00212.50213.25213.25636
11 Jan 2022209.00211.00210.45209.00209.003,466
10 Jan 2022214.75210.50206.50209.00209.004,571
07 Jan 2022216.25215.00212.50213.25213.254,961
06 Jan 2022214.25215.00211.50213.75213.752,087
05 Jan 2022217.25217.50215.00217.25217.251,708
04 Jan 2022216.75219.00216.00216.25216.257,114
31 Dec 2021221.50221.50221.50221.50221.50-
30 Dec 2021221.50222.00220.50221.50221.507,880
29 Dec 2021218.25221.50219.00222.00222.00416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...