Borregaard ASA (0QB7.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
As of 06:29PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NOK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | 215.25 | 217.50 | 213.00 | 215.25 | 215.25 | 18,896 |
| 29 Nov 2021 | 212.75 | 221.00 | 215.00 | 215.75 | 215.75 | 3,129 |
| 26 Nov 2021 | 215.75 | 220.50 | 216.50 | 220.50 | 220.50 | 2,662 |
| 25 Nov 2021 | 221.50 | 225.00 | 221.00 | 221.50 | 221.50 | 5,796 |
| 24 Nov 2021 | 224.50 | 224.00 | 219.00 | 221.50 | 221.50 | 5,117 |
| 23 Nov 2021 | 221.50 | 227.00 | 222.50 | 224.50 | 224.50 | 9,169 |
| 22 Nov 2021 | 221.50 | 225.00 | 222.50 | 224.00 | 224.00 | 5,595 |
| 19 Nov 2021 | 221.00 | 225.01 | 219.00 | 224.00 | 224.00 | 141,947 |
| 18 Nov 2021 | 218.25 | 221.50 | 219.00 | 220.50 | 220.50 | 285,725 |
| 17 Nov 2021 | 218.25 | 220.49 | 216.50 | 218.25 | 218.25 | 4,408 |
| 16 Nov 2021 | 216.75 | 217.50 | 216.00 | 216.75 | 216.75 | 7,842 |
| 15 Nov 2021 | 220.00 | 220.00 | 217.50 | 220.00 | 220.00 | 1,898 |
| 12 Nov 2021 | 217.75 | 220.50 | 218.50 | 220.50 | 220.50 | 312 |
| 11 Nov 2021 | 213.75 | 217.50 | 216.50 | 216.25 | 216.25 | 4,498 |
| 10 Nov 2021 | 215.75 | 215.43 | 213.50 | 215.25 | 215.25 | 1,028 |
| 09 Nov 2021 | 220.00 | 216.00 | 215.02 | 216.75 | 216.75 | 721 |
| 08 Nov 2021 | 214.25 | 219.00 | 214.00 | 216.75 | 216.75 | 1,914 |
| 05 Nov 2021 | 217.75 | 217.00 | 212.00 | 214.25 | 214.25 | 1,592 |
| 04 Nov 2021 | 206.00 | 219.00 | 212.75 | 218.25 | 218.25 | 17,663 |
| 03 Nov 2021 | 210.75 | 216.98 | 211.50 | 215.75 | 215.75 | 9,220 |
| 02 Nov 2021 | 207.50 | 211.00 | 206.00 | 210.25 | 210.25 | 19,220 |
| 01 Nov 2021 | 206.00 | 209.50 | 202.50 | 208.00 | 208.00 | 3,784 |
| 29 Oct 2021 | 206.50 | 206.50 | 202.50 | 204.10 | 204.10 | 15,408 |
| 28 Oct 2021 | 209.50 | 209.50 | 204.50 | 206.50 | 206.50 | 8,139 |
| 27 Oct 2021 | 207.50 | 212.50 | 208.00 | 210.25 | 210.25 | 4,333 |
| 26 Oct 2021 | 209.50 | 209.50 | 205.00 | 206.50 | 206.50 | 11,871 |
| 25 Oct 2021 | 212.75 | 211.50 | 208.50 | 210.25 | 210.25 | 30,127 |
| 22 Oct 2021 | 225.50 | 212.50 | 209.50 | 211.25 | 211.25 | 12,737 |
| 21 Oct 2021 | 225.00 | 224.00 | 213.50 | 213.75 | 213.75 | 12,765 |
| 20 Oct 2021 | 223.50 | 224.00 | 221.00 | 223.00 | 223.00 | 4,537 |
| 19 Oct 2021 | 227.00 | 225.50 | 223.00 | 224.00 | 224.00 | 1,686 |
| 18 Oct 2021 | 225.50 | 227.00 | 222.99 | 225.50 | 225.50 | 2,468 |
| 15 Oct 2021 | 220.00 | 225.00 | 220.00 | 220.00 | 220.00 | 13,466 |
| 14 Oct 2021 | 218.25 | 220.00 | 217.00 | 218.25 | 218.25 | 47,724 |
| 13 Oct 2021 | 216.75 | 217.00 | 214.89 | 216.25 | 216.25 | 17,554 |
| 12 Oct 2021 | 210.25 | 216.00 | 212.00 | 215.75 | 215.75 | 51,287 |
| 11 Oct 2021 | 212.75 | 214.50 | 210.00 | 209.50 | 209.50 | 11,274 |
| 08 Oct 2021 | 215.25 | 217.50 | 213.50 | 214.75 | 214.75 | 23,942 |
| 07 Oct 2021 | 212.25 | 216.50 | 211.00 | 215.25 | 215.25 | 221,069 |
| 06 Oct 2021 | 208.50 | 209.50 | 205.00 | 208.00 | 208.00 | 21,994 |
| 05 Oct 2021 | 203.45 | 209.50 | 204.50 | 208.00 | 208.00 | 47,212 |
| 04 Oct 2021 | 210.75 | 210.00 | 203.50 | 202.55 | 202.55 | 10,541 |
| 01 Oct 2021 | 208.50 | 214.00 | 208.00 | 213.25 | 213.25 | 6,735 |
| 30 Sept 2021 | 209.00 | 213.50 | 210.00 | 211.75 | 211.75 | 82,932 |
| 29 Sept 2021 | 207.00 | 213.00 | 207.00 | 209.50 | 209.50 | 4,778 |
| 28 Sept 2021 | 206.50 | 208.50 | 203.00 | 206.00 | 206.00 | 7,711 |
| 27 Sept 2021 | 213.75 | 214.00 | 208.50 | 210.75 | 210.75 | 5,176 |
| 24 Sept 2021 | 213.75 | 216.00 | 212.50 | 213.75 | 213.75 | 5,523 |
| 23 Sept 2021 | 213.25 | 216.00 | 213.50 | 213.25 | 213.25 | 21,894 |
| 22 Sept 2021 | 222.00 | 219.00 | 213.00 | 215.75 | 215.75 | 22,927 |
| 21 Sept 2021 | 211.25 | 221.00 | 210.50 | 219.25 | 219.25 | 192,787 |
| 20 Sept 2021 | 208.50 | 207.50 | 203.00 | 206.00 | 206.00 | 5,422 |
| 17 Sept 2021 | 215.75 | 219.44 | 209.00 | 212.25 | 212.25 | 64,695 |
| 16 Sept 2021 | 217.75 | 218.00 | 215.00 | 217.75 | 217.75 | 4,186 |
| 15 Sept 2021 | 220.00 | 220.97 | 216.50 | 216.75 | 216.75 | 8,407 |
| 14 Sept 2021 | 221.00 | 223.50 | 220.50 | 221.00 | 221.00 | 4,683 |
| 13 Sept 2021 | 222.00 | 222.50 | 221.68 | 222.00 | 222.00 | 1,551 |
| 10 Sept 2021 | 221.00 | 221.50 | 220.00 | 221.00 | 221.00 | 1,073 |
| 09 Sept 2021 | 212.75 | 220.00 | 215.50 | 220.50 | 220.50 | 1,247 |
| 08 Sept 2021 | 222.50 | 221.00 | 216.50 | 216.75 | 216.75 | 2,696 |
| 07 Sept 2021 | 227.00 | 226.00 | 223.18 | 223.50 | 223.50 | 2,094 |
| 06 Sept 2021 | 228.50 | 230.00 | 227.00 | 228.50 | 228.50 | 822 |
| 03 Sept 2021 | 227.50 | 229.98 | 228.50 | 227.50 | 227.50 | 4,930 |
| 02 Sept 2021 | 224.00 | 226.50 | 225.25 | 224.00 | 224.00 | 17,446 |
| 01 Sept 2021 | 228.50 | 228.00 | 223.00 | 225.50 | 225.50 | 7,450 |
| 31 Aug 2021 | 225.00 | 230.98 | 225.00 | 230.75 | 230.75 | 1,886 |
| 27 Aug 2021 | 225.00 | 225.50 | 222.59 | 222.00 | 222.00 | 4,194 |
| 26 Aug 2021 | 224.50 | 225.00 | 224.00 | 224.50 | 224.50 | 1,953 |
| 25 Aug 2021 | 225.00 | 225.50 | 223.00 | 225.00 | 225.00 | 2,389 |
| 24 Aug 2021 | 224.50 | 225.00 | 223.00 | 224.50 | 224.50 | 364 |
| 23 Aug 2021 | 226.50 | 224.33 | 223.29 | 223.50 | 223.50 | 3,030 |
| 20 Aug 2021 | 217.25 | 226.50 | 217.50 | 225.50 | 225.50 | 721 |
| 19 Aug 2021 | 224.50 | 224.00 | 220.50 | 221.00 | 221.00 | 7,945 |
| 18 Aug 2021 | 227.50 | 230.00 | 225.50 | 227.50 | 227.50 | 7,171 |
| 17 Aug 2021 | 226.00 | 229.02 | 225.00 | 229.00 | 229.00 | 14,827 |
| 16 Aug 2021 | 227.50 | 226.00 | 223.50 | 224.50 | 224.50 | 4,166 |
| 13 Aug 2021 | 229.50 | 229.50 | 227.00 | 229.00 | 229.00 | 2,518 |
| 12 Aug 2021 | 225.00 | 229.00 | 225.00 | 228.00 | 228.00 | 8,255 |
| 11 Aug 2021 | 227.00 | 224.00 | 223.00 | 224.00 | 224.00 | 1,591 |
| 10 Aug 2021 | 224.00 | 229.50 | 225.00 | 227.00 | 227.00 | 968 |
| 09 Aug 2021 | 221.50 | 224.50 | 221.50 | 224.50 | 224.50 | 718 |
| 06 Aug 2021 | 227.00 | 226.00 | 222.00 | 224.00 | 224.00 | 181 |
| 05 Aug 2021 | 231.75 | 229.50 | 228.00 | 228.00 | 228.00 | 575 |
| 04 Aug 2021 | 228.00 | 232.50 | 227.00 | 230.75 | 230.75 | 2,012 |
| 03 Aug 2021 | 225.50 | 229.00 | 225.50 | 228.50 | 228.50 | 4,924 |
| 02 Aug 2021 | 232.25 | 231.00 | 226.98 | 229.00 | 229.00 | 7,401 |
| 30 Jul 2021 | 229.00 | 231.50 | 226.50 | 231.75 | 231.75 | 12,944 |
| 29 Jul 2021 | 232.25 | 234.50 | 228.25 | 229.00 | 229.00 | 11,901 |
| 28 Jul 2021 | 224.00 | 231.00 | 224.00 | 230.25 | 230.25 | 9,449 |
| 27 Jul 2021 | 224.00 | 223.50 | 221.25 | 221.00 | 221.00 | 5,867 |
| 26 Jul 2021 | 223.50 | 224.50 | 220.75 | 223.50 | 223.50 | 18,109 |
| 23 Jul 2021 | 215.25 | 222.50 | 213.00 | 220.50 | 220.50 | 14,021 |
| 22 Jul 2021 | 215.25 | 213.50 | 211.50 | 212.25 | 212.25 | 5,310 |
| 21 Jul 2021 | 213.75 | 216.50 | 212.50 | 213.25 | 213.25 | 6,588 |
| 20 Jul 2021 | 212.25 | 214.50 | 211.50 | 211.25 | 211.25 | 2,297 |
| 19 Jul 2021 | 212.75 | 212.00 | 209.00 | 212.25 | 212.25 | 17,686 |
| 16 Jul 2021 | 207.50 | 216.50 | 212.00 | 214.75 | 214.75 | 12,160 |
| 15 Jul 2021 | 198.55 | 218.50 | 209.50 | 212.25 | 212.25 | 9,464 |
| 14 Jul 2021 | 192.00 | 194.60 | 192.00 | 192.00 | 192.00 | 3,133 |
| 13 Jul 2021 | 192.60 | 194.40 | 191.40 | 192.60 | 192.60 | 2,162 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
