UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.28 -0.13 (-0.15%) GOLD FUTURES
2,402.40 +19.40 (+0.81%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
50,612.60 -305.20 (-0.60%)
Borregaard ASA (0QB7.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
At close: 06:18PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 190.00 | 190.98 | 189.29 | 190.70 | 190.70 | 2,057 |
| 15 Apr 2024 | 195.20 | 193.20 | 191.00 | 192.40 | 192.40 | 977 |
| 12 Apr 2024 | 192.60 | 197.01 | 194.13 | 195.30 | 195.30 | 5,893 |
| 12 Apr 2024 | 3.75 Dividend | |||||
| 11 Apr 2024 | 196.10 | 195.80 | 194.58 | 196.10 | 192.35 | 1,876 |
| 10 Apr 2024 | 193.80 | 196.28 | 193.80 | 196.10 | 192.35 | 2,776 |
| 09 Apr 2024 | 194.40 | 197.40 | 194.20 | 197.20 | 193.43 | 3,945 |
| 08 Apr 2024 | 199.20 | 200.00 | 194.18 | 193.40 | 189.70 | 1,213 |
| 05 Apr 2024 | 189.30 | 202.00 | 190.80 | 201.65 | 197.79 | 8,386 |
| 04 Apr 2024 | 187.40 | 192.00 | 189.60 | 189.70 | 186.07 | 4,484 |
| 03 Apr 2024 | 186.80 | 187.06 | 185.20 | 186.80 | 183.23 | 500 |
| 02 Apr 2024 | 189.30 | 189.79 | 185.80 | 186.80 | 183.23 | 1,946 |
| 28 Mar 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 184.01 | - |
| 27 Mar 2024 | 188.10 | 191.00 | 189.20 | 187.60 | 184.01 | 1,450 |
| 26 Mar 2024 | 184.80 | 188.02 | 185.20 | 187.60 | 184.01 | 829 |
| 25 Mar 2024 | 182.90 | 185.40 | 182.60 | 185.20 | 181.66 | 5,855 |
| 22 Mar 2024 | 183.70 | 184.80 | 182.71 | 183.70 | 180.19 | 24,649 |
| 21 Mar 2024 | 184.40 | 184.00 | 181.40 | 184.00 | 180.48 | 7,419 |
| 20 Mar 2024 | 184.80 | 184.20 | 183.58 | 184.80 | 181.27 | 1,320 |
| 19 Mar 2024 | 186.00 | 185.60 | 183.58 | 186.00 | 182.44 | 552 |
| 18 Mar 2024 | 183.50 | 185.38 | 184.20 | 186.20 | 182.64 | 124 |
| 15 Mar 2024 | 183.30 | 184.00 | 182.80 | 183.30 | 179.79 | 3,771 |
| 14 Mar 2024 | 184.60 | 184.60 | 181.98 | 184.60 | 181.07 | 1,477 |
| 13 Mar 2024 | 184.80 | 186.20 | 184.80 | 184.80 | 181.27 | 163 |
| 12 Mar 2024 | 182.90 | 185.78 | 183.20 | 182.90 | 179.40 | 1,436 |
| 11 Mar 2024 | 180.10 | 183.40 | 181.40 | 182.50 | 179.01 | 1,282 |
| 08 Mar 2024 | 180.50 | 185.02 | 181.40 | 183.10 | 179.60 | 5,501 |
| 07 Mar 2024 | 181.30 | 182.00 | 180.98 | 181.30 | 177.83 | 717 |
| 06 Mar 2024 | 183.10 | 183.20 | 180.98 | 183.10 | 179.60 | 2,990 |
| 05 Mar 2024 | 183.10 | 184.60 | 183.21 | 185.40 | 181.85 | 2,012 |
| 04 Mar 2024 | 186.20 | 187.00 | 184.00 | 186.20 | 182.64 | 710 |
| 01 Mar 2024 | 183.70 | 185.82 | 184.40 | 183.70 | 180.19 | 520 |
| 29 Feb 2024 | 181.50 | 184.02 | 182.00 | 181.50 | 178.03 | 2,223 |
| 28 Feb 2024 | 183.50 | 182.80 | 182.00 | 183.50 | 179.99 | 1,209 |
| 27 Feb 2024 | 184.00 | 184.80 | 183.60 | 184.00 | 180.48 | 2,120 |
| 26 Feb 2024 | 184.20 | 184.24 | 183.21 | 184.20 | 180.68 | 1,532 |
| 23 Feb 2024 | 182.30 | 184.42 | 181.80 | 182.30 | 178.81 | 2,128 |
| 22 Feb 2024 | 181.70 | 184.40 | 181.60 | 181.90 | 178.42 | 1,502 |
| 21 Feb 2024 | 180.30 | 181.40 | 179.60 | 180.30 | 176.85 | 2,843 |
| 20 Feb 2024 | 180.90 | 181.38 | 179.00 | 180.90 | 177.44 | 4,431 |
| 19 Feb 2024 | 183.70 | 182.80 | 179.20 | 181.30 | 177.83 | 3,370 |
| 16 Feb 2024 | 181.10 | 182.98 | 180.20 | 183.50 | 179.99 | 1,448 |
| 15 Feb 2024 | 178.20 | 183.00 | 180.60 | 180.10 | 176.66 | 1,877 |
| 14 Feb 2024 | 175.10 | 179.82 | 175.40 | 177.40 | 174.01 | 848 |
| 13 Feb 2024 | 173.50 | 174.82 | 172.40 | 173.50 | 170.18 | 1,297 |
| 12 Feb 2024 | 172.50 | 174.60 | 173.60 | 172.50 | 169.20 | 2,746 |
| 09 Feb 2024 | 172.10 | 173.00 | 172.00 | 172.10 | 168.81 | 6,852 |
| 08 Feb 2024 | 173.30 | 174.00 | 172.40 | 173.30 | 169.99 | 4,461 |
| 07 Feb 2024 | 175.30 | 174.60 | 173.20 | 172.70 | 169.40 | 1,834 |
| 06 Feb 2024 | 179.40 | 178.52 | 176.38 | 176.80 | 173.42 | 2,205 |
| 05 Feb 2024 | 180.10 | 182.00 | 178.60 | 180.10 | 176.66 | 3,350 |
| 02 Feb 2024 | 182.90 | 184.20 | 181.20 | 181.10 | 177.64 | 5,367 |
| 01 Feb 2024 | 180.70 | 185.80 | 182.20 | 185.60 | 182.05 | 7,454 |
| 31 Jan 2024 | 172.50 | 182.00 | 177.00 | 177.60 | 174.20 | 5,603 |
| 30 Jan 2024 | 170.00 | 167.51 | 166.59 | 167.50 | 164.30 | 223 |
| 29 Jan 2024 | 167.50 | 168.00 | 165.99 | 167.50 | 164.30 | 3,434 |
| 26 Jan 2024 | 164.30 | 167.59 | 164.40 | 166.50 | 163.32 | 2,428 |
| 25 Jan 2024 | 163.60 | 163.40 | 162.92 | 163.60 | 160.47 | 13,401 |
| 24 Jan 2024 | 163.80 | 163.09 | 161.99 | 163.80 | 160.67 | 1,850 |
| 23 Jan 2024 | 161.20 | 163.20 | 162.00 | 163.40 | 160.28 | 2,907 |
| 22 Jan 2024 | 160.60 | 160.92 | 160.59 | 160.60 | 157.53 | 722 |
| 19 Jan 2024 | 158.70 | 159.80 | 158.00 | 158.70 | 155.67 | 7,592 |
| 18 Jan 2024 | 157.90 | 159.20 | 156.40 | 157.90 | 154.88 | 6,016 |
| 17 Jan 2024 | 161.40 | 158.20 | 157.60 | 156.70 | 153.70 | 5,781 |
| 16 Jan 2024 | 163.40 | 164.40 | 160.80 | 161.20 | 158.12 | 6,092 |
| 15 Jan 2024 | 162.60 | 164.61 | 162.00 | 162.20 | 159.10 | 2,627 |
| 12 Jan 2024 | 169.80 | 164.80 | 163.60 | 165.10 | 161.94 | 2,836 |
| 11 Jan 2024 | 170.00 | 168.20 | 166.00 | 167.70 | 164.49 | 3,574 |
| 10 Jan 2024 | 167.50 | 168.40 | 167.20 | 167.50 | 164.30 | 11,559 |
| 09 Jan 2024 | 165.70 | 168.60 | 164.40 | 167.70 | 164.49 | 4,805 |
| 08 Jan 2024 | 164.50 | 167.02 | 162.40 | 166.50 | 163.32 | 6,502 |
| 05 Jan 2024 | 167.30 | 167.60 | 162.60 | 163.80 | 160.67 | 2,973 |
| 04 Jan 2024 | 166.30 | 168.60 | 166.60 | 168.40 | 165.18 | 2,840 |
| 03 Jan 2024 | 170.60 | 168.60 | 165.60 | 165.50 | 162.34 | 1,298 |
| 02 Jan 2024 | 171.60 | 172.00 | 170.00 | 171.60 | 168.32 | 17,094 |
| 29 Dec 2023 | 170.20 | 172.00 | 170.80 | 170.20 | 166.95 | 1,505 |
| 28 Dec 2023 | 168.20 | 170.62 | 166.20 | 168.20 | 164.98 | 4,255 |
| 27 Dec 2023 | 162.00 | 166.21 | 164.51 | 164.30 | 161.16 | 4,370 |
| 22 Dec 2023 | 159.50 | 162.40 | 161.50 | 159.50 | 156.45 | 690 |
| 21 Dec 2023 | 163.00 | 161.14 | 160.51 | 160.80 | 157.73 | 2,708 |
| 20 Dec 2023 | 163.20 | 163.60 | 161.60 | 163.20 | 160.08 | 6,946 |
| 19 Dec 2023 | 168.40 | 168.60 | 163.80 | 166.10 | 162.92 | 3,630 |
| 18 Dec 2023 | 164.90 | 167.22 | 164.60 | 167.10 | 163.90 | 71,949 |
| 15 Dec 2023 | 165.10 | 167.60 | 164.59 | 167.30 | 164.10 | 26,451 |
| 14 Dec 2023 | 162.00 | 165.80 | 163.40 | 166.30 | 163.12 | 6,035 |
| 13 Dec 2023 | 162.00 | 162.40 | 159.20 | 161.80 | 158.71 | 7,539 |
| 12 Dec 2023 | 159.30 | 160.99 | 159.40 | 159.30 | 156.25 | 3,465 |
| 11 Dec 2023 | 164.30 | 162.00 | 157.40 | 158.30 | 155.27 | 6,085 |
| 08 Dec 2023 | 169.00 | 172.00 | 168.00 | 171.20 | 167.93 | 8,020 |
| 07 Dec 2023 | 170.20 | 169.80 | 168.20 | 167.70 | 164.49 | 3,454 |
| 06 Dec 2023 | 170.20 | 171.11 | 169.00 | 170.20 | 166.95 | 6,729 |
| 05 Dec 2023 | 173.10 | 171.40 | 170.38 | 170.80 | 167.53 | 13,925 |
| 04 Dec 2023 | 173.70 | 174.40 | 172.80 | 173.70 | 170.38 | 6,750 |
| 01 Dec 2023 | 173.50 | 173.20 | 171.99 | 173.50 | 170.18 | 3,775 |
| 30 Nov 2023 | 174.50 | 173.40 | 172.25 | 172.10 | 168.81 | 8,388 |
| 29 Nov 2023 | 170.20 | 174.60 | 173.20 | 172.70 | 169.40 | 8,611 |
| 28 Nov 2023 | 169.60 | 171.00 | 168.20 | 169.60 | 166.36 | 4,777 |
| 27 Nov 2023 | 169.40 | 171.60 | 170.00 | 169.40 | 166.16 | 9,136 |
| 24 Nov 2023 | 170.00 | 170.80 | 169.00 | 170.00 | 166.75 | 5,654 |
| 23 Nov 2023 | 169.20 | 170.80 | 167.59 | 169.20 | 165.96 | 9,416 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.