UK Markets open in 6 hrs 48 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
24,274.04 +646.38 (+2.74%)
Borregaard ASA (0QB7.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
At close: 05:31PM BST
Show:
Historical prices
Frequency:
Daily
Currency in NOK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | - | - | - | - | - | - |
| 20 May 2022 | 180.50 | 184.00 | 180.00 | 180.90 | 180.90 | 9,543 |
| 19 May 2022 | 184.00 | 186.00 | 179.80 | 181.50 | 181.50 | 9,711 |
| 18 May 2022 | 186.20 | 186.80 | 183.60 | 183.50 | 183.50 | 5,237 |
| 17 May 2022 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | - |
| 16 May 2022 | 182.10 | 185.00 | 183.20 | 184.80 | 184.80 | 1,551 |
| 13 May 2022 | 181.70 | 182.60 | 181.40 | 181.70 | 181.70 | 5,189 |
| 12 May 2022 | 182.30 | 182.40 | 178.40 | 182.10 | 182.10 | 13,246 |
| 11 May 2022 | 182.90 | 184.00 | 181.20 | 182.90 | 182.90 | 3,007 |
| 10 May 2022 | 184.00 | 184.20 | 180.20 | 183.50 | 183.50 | 13,877 |
| 09 May 2022 | 182.30 | 181.80 | 178.80 | 179.60 | 179.60 | 7,665 |
| 06 May 2022 | 185.40 | 186.40 | 181.80 | 182.90 | 182.90 | 4,013 |
| 05 May 2022 | 186.00 | 187.00 | 185.60 | 186.00 | 186.00 | 2,547 |
| 04 May 2022 | 183.50 | 184.80 | 182.00 | 183.50 | 183.50 | 4,786 |
| 03 May 2022 | 186.00 | 187.60 | 178.60 | 183.10 | 183.10 | 9,213 |
| 29 Apr 2022 | 179.80 | 182.60 | 179.20 | 182.10 | 182.10 | 2,726 |
| 28 Apr 2022 | 176.00 | 180.60 | 177.60 | 178.80 | 178.80 | 4,797 |
| 27 Apr 2022 | 177.00 | 178.80 | 175.60 | 176.80 | 176.80 | 15,134 |
| 26 Apr 2022 | 173.70 | 180.60 | 174.60 | 178.60 | 178.60 | 6,859 |
| 25 Apr 2022 | 172.90 | 175.20 | 171.60 | 172.70 | 172.70 | 3,365 |
| 22 Apr 2022 | 178.20 | 177.80 | 174.00 | 177.80 | 177.80 | 5,274 |
| 21 Apr 2022 | 174.30 | 179.60 | 174.00 | 177.60 | 177.60 | 3,574 |
| 20 Apr 2022 | 173.10 | 173.80 | 172.20 | 173.10 | 173.10 | 1,603 |
| 19 Apr 2022 | 173.30 | 173.80 | 171.20 | 173.30 | 173.30 | 6,124 |
| 14 Apr 2022 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
| 13 Apr 2022 | 173.30 | 172.80 | 172.20 | 173.30 | 173.30 | 2,626 |
| 12 Apr 2022 | 173.30 | 173.40 | 172.00 | 173.30 | 173.30 | 6,622 |
| 11 Apr 2022 | 180.10 | 174.80 | 174.00 | 174.30 | 174.30 | 3,989 |
| 08 Apr 2022 | 181.90 | 180.80 | 178.20 | 181.50 | 181.50 | 10,461 |
| 07 Apr 2022 | 181.70 | 187.20 | 180.60 | 186.60 | 186.60 | 21,104 |
| 06 Apr 2022 | 177.80 | 181.20 | 178.00 | 180.30 | 180.30 | 4,854 |
| 05 Apr 2022 | 178.20 | 178.80 | 173.60 | 175.50 | 175.50 | 5,360 |
| 04 Apr 2022 | 176.60 | 178.20 | 175.80 | 176.60 | 176.60 | 2,783 |
| 01 Apr 2022 | 174.70 | 176.22 | 174.60 | 174.70 | 174.70 | 5,937 |
| 31 Mar 2022 | 181.30 | 182.60 | 174.40 | 176.00 | 176.00 | 6,883 |
| 30 Mar 2022 | 182.10 | 180.58 | 179.40 | 179.40 | 179.40 | 5,645 |
| 29 Mar 2022 | 179.40 | 184.80 | 180.80 | 181.70 | 181.70 | 3,571 |
| 28 Mar 2022 | 180.30 | 181.60 | 178.60 | 180.30 | 180.30 | 3,665 |
| 25 Mar 2022 | 180.90 | 182.40 | 179.60 | 180.90 | 180.90 | 2,583 |
| 24 Mar 2022 | 182.50 | 183.60 | 180.60 | 182.50 | 182.50 | 7,275 |
| 23 Mar 2022 | 188.50 | 188.40 | 182.80 | 183.30 | 183.30 | 4,955 |
| 22 Mar 2022 | 187.40 | 187.60 | 185.20 | 187.40 | 187.40 | 2,470 |
| 21 Mar 2022 | 185.80 | 186.80 | 185.02 | 185.80 | 185.80 | 4,572 |
| 18 Mar 2022 | 185.20 | 185.40 | 182.40 | 185.00 | 185.00 | 9,710 |
| 17 Mar 2022 | 189.30 | 188.00 | 184.20 | 186.40 | 186.40 | 7,255 |
| 16 Mar 2022 | 184.20 | 186.60 | 184.40 | 186.60 | 186.60 | 7,669 |
| 15 Mar 2022 | 185.80 | 184.60 | 180.60 | 182.50 | 182.50 | 3,421 |
| 14 Mar 2022 | 177.80 | 184.80 | 179.60 | 184.60 | 184.60 | 3,071 |
| 11 Mar 2022 | 177.40 | 178.60 | 175.00 | 177.40 | 177.40 | 10,744 |
| 10 Mar 2022 | 176.20 | 178.39 | 176.60 | 178.60 | 178.60 | 2,559 |
| 09 Mar 2022 | 172.70 | 178.20 | 173.60 | 174.90 | 174.90 | 8,330 |
| 08 Mar 2022 | 173.30 | 177.40 | 171.00 | 173.30 | 173.30 | 7,364 |
| 07 Mar 2022 | 191.30 | 180.00 | 175.60 | 175.30 | 175.30 | 6,678 |
| 04 Mar 2022 | 189.90 | 189.60 | 185.82 | 187.20 | 187.20 | 1,809 |
| 03 Mar 2022 | 193.40 | 194.40 | 191.40 | 193.40 | 193.40 | 4,198 |
| 02 Mar 2022 | 195.00 | 196.00 | 192.60 | 192.20 | 192.20 | 7,979 |
| 01 Mar 2022 | 194.60 | 195.99 | 191.80 | 194.20 | 194.20 | 13,525 |
| 28 Feb 2022 | 187.80 | 195.20 | 192.00 | 195.65 | 195.65 | 4,518 |
| 25 Feb 2022 | 189.50 | 189.80 | 189.40 | 189.50 | 189.50 | 564 |
| 24 Feb 2022 | 190.70 | 190.40 | 184.00 | 188.10 | 188.10 | 13,422 |
| 23 Feb 2022 | 189.90 | 194.20 | 190.80 | 192.40 | 192.40 | 8,428 |
| 22 Feb 2022 | 184.60 | 193.00 | 188.60 | 189.90 | 189.90 | 3,345 |
| 21 Feb 2022 | 196.75 | 195.80 | 187.60 | 188.50 | 188.50 | 4,354 |
| 18 Feb 2022 | 201.00 | 198.20 | 194.60 | 197.20 | 197.20 | 13,102 |
| 17 Feb 2022 | 204.45 | 204.50 | 200.50 | 200.65 | 200.65 | 9,020 |
| 16 Feb 2022 | 203.00 | 207.00 | 204.00 | 205.50 | 205.50 | 9,345 |
| 15 Feb 2022 | 200.10 | 203.00 | 200.29 | 202.45 | 202.45 | 4,389 |
| 14 Feb 2022 | 204.90 | 203.50 | 200.50 | 202.00 | 202.00 | 17,123 |
| 11 Feb 2022 | 202.10 | 204.50 | 199.80 | 204.55 | 204.55 | 4,773 |
| 10 Feb 2022 | 204.55 | 205.50 | 200.50 | 202.00 | 202.00 | 1,744 |
| 09 Feb 2022 | 202.00 | 205.50 | 199.20 | 204.55 | 204.55 | 5,406 |
| 08 Feb 2022 | 204.45 | 206.50 | 199.40 | 198.55 | 198.55 | 4,856 |
| 07 Feb 2022 | 209.00 | 207.50 | 203.00 | 206.00 | 206.00 | 1,552 |
| 04 Feb 2022 | 210.75 | 214.50 | 205.00 | 207.00 | 207.00 | 10,609 |
| 03 Feb 2022 | 210.25 | 212.00 | 204.00 | 211.75 | 211.75 | 13,450 |
| 02 Feb 2022 | 209.50 | 211.50 | 209.50 | 209.50 | 209.50 | 4,055 |
| 01 Feb 2022 | 209.00 | 210.00 | 208.00 | 209.00 | 209.00 | 13,363 |
| 31 Jan 2022 | 209.00 | 209.50 | 206.50 | 209.00 | 209.00 | 5,175 |
| 28 Jan 2022 | 211.25 | 209.50 | 206.50 | 208.50 | 208.50 | 4,536 |
| 27 Jan 2022 | 210.25 | 210.00 | 204.50 | 209.00 | 209.00 | 8,658 |
| 26 Jan 2022 | 205.50 | 211.00 | 208.00 | 210.25 | 210.25 | 2,412 |
| 25 Jan 2022 | 202.00 | 207.00 | 203.18 | 207.00 | 207.00 | 2,094 |
| 24 Jan 2022 | 212.75 | 207.50 | 201.00 | 203.45 | 203.45 | 6,251 |
| 21 Jan 2022 | 210.25 | 210.50 | 208.50 | 210.25 | 210.25 | 3,919 |
| 20 Jan 2022 | 210.25 | 213.00 | 209.00 | 212.75 | 212.75 | 8,534 |
| 19 Jan 2022 | 210.25 | 210.50 | 208.50 | 210.25 | 210.25 | 5,916 |
| 18 Jan 2022 | 211.75 | 211.50 | 207.50 | 210.25 | 210.25 | 290,427 |
| 17 Jan 2022 | 213.75 | 213.00 | 212.00 | 211.25 | 211.25 | 764 |
| 14 Jan 2022 | 214.25 | 214.00 | 211.00 | 213.75 | 213.75 | 3,534 |
| 13 Jan 2022 | 219.25 | 217.00 | 215.00 | 216.25 | 216.25 | 822 |
| 12 Jan 2022 | 210.75 | 216.00 | 212.50 | 213.25 | 213.25 | 636 |
| 11 Jan 2022 | 209.00 | 211.00 | 210.45 | 209.00 | 209.00 | 3,466 |
| 10 Jan 2022 | 214.75 | 210.50 | 206.50 | 209.00 | 209.00 | 4,571 |
| 07 Jan 2022 | 216.25 | 215.00 | 212.50 | 213.25 | 213.25 | 4,961 |
| 06 Jan 2022 | 214.25 | 215.00 | 211.50 | 213.75 | 213.75 | 2,087 |
| 05 Jan 2022 | 217.25 | 217.50 | 215.00 | 217.25 | 217.25 | 1,708 |
| 04 Jan 2022 | 216.75 | 219.00 | 216.00 | 216.25 | 216.25 | 7,114 |
| 31 Dec 2021 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| 30 Dec 2021 | 221.50 | 222.00 | 220.50 | 221.50 | 221.50 | 7,880 |
| 29 Dec 2021 | 218.25 | 221.50 | 219.00 | 222.00 | 222.00 | 416 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
