Vow ASA (0QTW.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
As of 11:06AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 01 May 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 30 Apr 2024 | 6.47 | 6.42 | 6.42 | 6.32 | 6.32 | 1,323 |
| 29 Apr 2024 | 6.20 | 6.14 | 6.14 | 6.28 | 6.28 | 169 |
| 26 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 25 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 24 Apr 2024 | 6.44 | 6.22 | 6.19 | 6.22 | 6.22 | 202 |
| 23 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 22 Apr 2024 | 6.16 | 6.12 | 6.12 | 6.16 | 6.16 | 190 |
| 19 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 18 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 17 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 16 Apr 2024 | 6.95 | 6.56 | 6.56 | 6.36 | 6.36 | 53 |
| 15 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 12 Apr 2024 | 6.85 | 6.87 | 6.70 | 6.80 | 6.80 | 106 |
| 11 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 10 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 09 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 08 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 05 Apr 2024 | 7.05 | 7.06 | 7.06 | 7.14 | 7.14 | 5,888 |
| 04 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 03 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 02 Apr 2024 | 5.38 | 5.45 | 5.45 | 5.45 | 5.45 | 37 |
| 28 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 27 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 26 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 25 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 22 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 21 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 20 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 19 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 18 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 15 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 14 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 13 Mar 2024 | 7.40 | 7.01 | 7.01 | 7.11 | 7.11 | 37 |
| 12 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 11 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 08 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 07 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 06 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 05 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 04 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 01 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 29 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 28 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 27 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 26 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 23 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 22 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 21 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 20 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 19 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 16 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 15 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 14 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 13 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 12 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 09 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 08 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 07 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 06 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 05 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 02 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 01 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 31 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 30 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 29 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 26 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 25 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 24 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 23 Jan 2024 | 11.07 | 11.02 | 11.02 | 11.07 | 11.07 | 380 |
| 22 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 19 Jan 2024 | 10.71 | 10.98 | 10.64 | 11.05 | 11.05 | 10,677 |
| 18 Jan 2024 | 10.54 | 10.52 | 10.40 | 10.23 | 10.23 | 290 |
| 17 Jan 2024 | 11.15 | 10.62 | 10.62 | 10.71 | 10.71 | 2,453 |
| 16 Jan 2024 | 11.24 | 11.22 | 11.16 | 11.24 | 11.24 | 1,240 |
| 15 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 12 Jan 2024 | 11.85 | 11.72 | 11.40 | 11.76 | 11.76 | 1,651 |
| 11 Jan 2024 | 11.66 | 11.74 | 11.64 | 11.66 | 11.66 | 480 |
| 10 Jan 2024 | 11.57 | 11.80 | 11.80 | 11.57 | 11.57 | 5,334 |
| 09 Jan 2024 | 11.36 | 11.66 | 11.54 | 11.68 | 11.68 | 181 |
| 08 Jan 2024 | 12.04 | 11.86 | 11.82 | 11.62 | 11.62 | 402 |
| 05 Jan 2024 | 11.81 | 11.90 | 11.64 | 11.81 | 11.81 | 966 |
| 04 Jan 2024 | 11.70 | 11.74 | 11.74 | 11.60 | 11.60 | 4,518 |
| 03 Jan 2024 | 11.32 | 11.46 | 11.10 | 11.32 | 11.32 | 5,834 |
| 02 Jan 2024 | 11.55 | 11.58 | 11.58 | 11.57 | 11.57 | 12,449 |
| 29 Dec 2023 | 11.30 | 11.38 | 11.28 | 11.30 | 11.30 | 1,858 |
| 28 Dec 2023 | 11.22 | 11.52 | 11.08 | 11.22 | 11.22 | 7,358 |
| 27 Dec 2023 | 11.47 | 11.36 | 11.30 | 11.32 | 11.32 | 2,238 |
| 22 Dec 2023 | 11.34 | 11.30 | 11.30 | 11.55 | 11.55 | 140 |
| 21 Dec 2023 | 11.89 | 11.50 | 11.28 | 11.49 | 11.49 | 9,084 |
| 20 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 19 Dec 2023 | 11.11 | 11.88 | 11.46 | 11.70 | 11.70 | 4,751 |
| 18 Dec 2023 | 11.60 | 11.38 | 11.00 | 11.20 | 11.20 | 4,021 |
| 15 Dec 2023 | 11.89 | 11.64 | 11.64 | 11.60 | 11.60 | 1,000 |
| 14 Dec 2023 | 11.53 | 11.40 | 11.40 | 11.70 | 11.70 | 283 |
| 13 Dec 2023 | 11.72 | 11.46 | 11.32 | 11.55 | 11.55 | 2,226 |
| 12 Dec 2023 | 11.89 | 11.74 | 11.50 | 11.76 | 11.76 | 9,838 |
| 11 Dec 2023 | 12.71 | 12.10 | 12.10 | 12.31 | 12.31 | 4,100 |
| 08 Dec 2023 | 12.40 | 12.30 | 12.14 | 12.40 | 12.40 | 3,830 |
| *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.