0R9I.IL - Schibsted ASA
IOB - IOB Delayed price. Currency in NOK
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 188.40 | 186.10 | 183.00 | 182.95 | 182.95 | 7,540 |
| 08 Jun 2023 | 196.15 | 197.40 | 188.00 | 188.60 | 188.60 | 12,550 |
| 07 Jun 2023 | 194.95 | 199.80 | 195.50 | 197.70 | 197.70 | 3,470 |
| 06 Jun 2023 | 192.80 | 195.50 | 193.30 | 195.35 | 195.35 | 8,558 |
| 05 Jun 2023 | 198.30 | 194.00 | 191.30 | 191.35 | 191.35 | 2,543 |
| 02 Jun 2023 | 202.15 | 206.00 | 203.00 | 204.95 | 204.95 | 7,207 |
| 01 Jun 2023 | 196.15 | 202.20 | 200.40 | 201.25 | 201.25 | 11,648 |
| 31 May 2023 | 193.70 | 202.20 | 196.10 | 201.80 | 201.80 | 1,974 |
| 30 May 2023 | 194.45 | 197.80 | 195.20 | 194.45 | 194.45 | 9,293 |
| 26 May 2023 | 190.75 | 194.19 | 191.87 | 193.50 | 193.50 | 8,113 |
| 25 May 2023 | 189.00 | 192.80 | 191.20 | 191.05 | 191.05 | 827 |
| 24 May 2023 | 189.00 | 191.40 | 188.60 | 189.00 | 189.00 | 14,078 |
| 23 May 2023 | 184.80 | 191.30 | 190.10 | 191.65 | 191.65 | 26,047 |
| 22 May 2023 | 190.65 | 191.59 | 186.60 | 190.45 | 190.45 | 66,865 |
| 19 May 2023 | 192.50 | 192.20 | 189.50 | 190.65 | 190.65 | 16,996 |
| 18 May 2023 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 17 May 2023 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 16 May 2023 | 187.65 | 189.40 | 186.75 | 188.00 | 188.00 | 9,930 |
| 15 May 2023 | 184.20 | 185.40 | 184.00 | 184.20 | 184.20 | 14,572 |
| 12 May 2023 | 180.20 | 183.50 | 180.50 | 182.45 | 182.45 | 7,497 |
| 11 May 2023 | 182.95 | 182.50 | 181.50 | 182.95 | 182.95 | 8,484 |
| 10 May 2023 | 178.75 | 180.59 | 177.40 | 178.85 | 178.85 | 6,997 |
| 09 May 2023 | 184.20 | 180.10 | 176.90 | 178.65 | 178.65 | 39,310 |
| 05 May 2023 | 175.65 | 180.42 | 178.70 | 180.40 | 180.40 | 5,541 |
| 04 May 2023 | 180.90 | 179.10 | 175.80 | 178.05 | 178.05 | 11,656 |
| 03 May 2023 | 175.25 | 179.30 | 175.10 | 177.70 | 177.70 | 13,881 |
| 02 May 2023 | 174.35 | 177.80 | 173.00 | 175.15 | 175.15 | 11,649 |
| 02 May 2023 | 2 Dividend | |||||
| 28 Apr 2023 | 171.25 | 175.00 | 167.80 | 172.70 | 170.70 | 9,478 |
| 27 Apr 2023 | 166.65 | 169.80 | 166.20 | 169.10 | 167.14 | 35,607 |
| 26 Apr 2023 | 169.50 | 168.30 | 165.90 | 166.15 | 164.23 | 17,401 |
| 25 Apr 2023 | 168.00 | 168.10 | 166.70 | 166.55 | 164.62 | 4,086 |
| 24 Apr 2023 | 171.65 | 171.60 | 169.80 | 171.65 | 169.66 | 20,706 |
| 21 Apr 2023 | 172.80 | 173.30 | 169.80 | 170.35 | 168.38 | 10,977 |
| 20 Apr 2023 | 171.25 | 175.40 | 171.80 | 173.60 | 171.59 | 71,616 |
| 19 Apr 2023 | 173.40 | 174.00 | 171.90 | 173.40 | 171.39 | 2,994 |
| 18 Apr 2023 | 170.45 | 174.00 | 171.00 | 172.20 | 170.21 | 7,080 |
| 17 Apr 2023 | 171.25 | 173.40 | 171.30 | 171.25 | 169.27 | 3,646 |
| 14 Apr 2023 | 167.55 | 170.50 | 166.20 | 169.90 | 167.93 | 9,879 |
| 13 Apr 2023 | 168.60 | 169.22 | 168.00 | 168.70 | 166.75 | 3,000 |
| 12 Apr 2023 | 164.00 | 167.70 | 165.10 | 168.50 | 166.55 | 3,132 |
| 11 Apr 2023 | 166.45 | 167.40 | 164.40 | 166.65 | 164.72 | 5,165 |
| 06 Apr 2023 | 166.35 | 166.35 | 166.35 | 166.35 | 164.42 | - |
| 05 Apr 2023 | 168.10 | 165.80 | 164.80 | 166.35 | 164.42 | 764 |
| 04 Apr 2023 | 163.75 | 169.00 | 166.33 | 166.35 | 164.42 | 17,077 |
| 03 Apr 2023 | 160.20 | 166.10 | 164.00 | 165.80 | 163.88 | 8,797 |
| 31 Mar 2023 | 167.55 | 169.50 | 166.90 | 169.80 | 167.83 | 54,950 |
| 30 Mar 2023 | 170.35 | 169.90 | 166.10 | 167.75 | 165.81 | 34,693 |
| 29 Mar 2023 | 173.90 | 169.20 | 167.70 | 170.25 | 168.28 | 23,800 |
| 28 Mar 2023 | 198.90 | 190.40 | 172.60 | 174.85 | 172.83 | 91,785 |
| 27 Mar 2023 | 194.05 | 195.40 | 189.70 | 193.60 | 191.36 | 10,594 |
| 24 Mar 2023 | 198.25 | 196.30 | 188.50 | 189.60 | 187.40 | 2,122 |
| 23 Mar 2023 | 199.30 | 202.00 | 193.50 | 201.20 | 198.87 | 6,872 |
| 22 Mar 2023 | 203.95 | 194.25 | 193.30 | 194.75 | 192.49 | 5,290 |
| 21 Mar 2023 | 195.35 | 199.20 | 197.30 | 197.75 | 195.46 | 674 |
| 20 Mar 2023 | 192.20 | 196.20 | 189.10 | 194.35 | 192.10 | 13,116 |
| 17 Mar 2023 | 194.65 | 199.08 | 192.60 | 194.45 | 192.20 | 9,043 |
| 16 Mar 2023 | 184.50 | 193.10 | 189.80 | 192.20 | 189.97 | 102,730 |
| 15 Mar 2023 | 193.00 | 196.50 | 190.20 | 191.25 | 189.04 | 16,209 |
| 14 Mar 2023 | 194.35 | 198.30 | 192.00 | 197.15 | 194.87 | 10,459 |
| 13 Mar 2023 | 192.50 | 196.19 | 189.80 | 189.00 | 186.81 | 6,736 |
| 10 Mar 2023 | 194.95 | 195.50 | 193.70 | 194.95 | 192.69 | 2,362 |
| 09 Mar 2023 | 204.10 | 201.60 | 198.00 | 198.05 | 195.76 | 14,460 |
| 08 Mar 2023 | 199.10 | 203.40 | 199.75 | 201.65 | 199.31 | 33,681 |
| 07 Mar 2023 | 202.20 | 204.40 | 199.80 | 199.30 | 196.99 | 3,770 |
| 06 Mar 2023 | 202.00 | 204.60 | 201.40 | 202.00 | 199.66 | 22,443 |
| 03 Mar 2023 | 202.00 | 202.60 | 198.47 | 201.45 | 199.12 | 7,678 |
| 02 Mar 2023 | 202.20 | 201.60 | 199.60 | 199.10 | 196.79 | 854 |
| 01 Mar 2023 | 195.40 | 203.47 | 199.40 | 203.35 | 201.00 | 20,270 |
| 28 Feb 2023 | 194.15 | 198.50 | 193.80 | 196.75 | 194.47 | 9,838 |
| 27 Feb 2023 | 194.35 | 195.40 | 192.00 | 194.15 | 191.90 | 5,190 |
| 24 Feb 2023 | 203.55 | 201.20 | 194.80 | 194.75 | 192.49 | 4,485 |
| 23 Feb 2023 | 200.20 | 205.00 | 199.10 | 201.85 | 199.51 | 14,970 |
| 22 Feb 2023 | 201.00 | 201.40 | 197.90 | 200.60 | 198.28 | 17,686 |
| 21 Feb 2023 | 205.50 | 204.20 | 202.00 | 202.75 | 200.40 | 12,922 |
| 20 Feb 2023 | 209.80 | 209.40 | 205.60 | 206.90 | 204.50 | 173,728 |
| 17 Feb 2023 | 216.20 | 210.20 | 207.60 | 208.80 | 206.38 | 14,245 |
| 16 Feb 2023 | 216.80 | 217.00 | 212.60 | 213.50 | 211.03 | 16,164 |
| 15 Feb 2023 | 213.10 | 216.82 | 212.60 | 216.20 | 213.70 | 26,239 |
| 14 Feb 2023 | 211.40 | 216.60 | 211.60 | 214.30 | 211.82 | 28,806 |
| 13 Feb 2023 | 209.40 | 216.42 | 208.20 | 212.30 | 209.84 | 29,583 |
| 10 Feb 2023 | 213.30 | 211.20 | 202.00 | 209.20 | 206.78 | 46,441 |
| 09 Feb 2023 | 213.70 | 212.80 | 208.20 | 212.70 | 210.24 | 41,682 |
| 08 Feb 2023 | 213.90 | 216.80 | 214.00 | 214.10 | 211.62 | 8,229 |
| 07 Feb 2023 | 216.20 | 217.20 | 212.20 | 212.90 | 210.43 | 15,369 |
| 06 Feb 2023 | 217.20 | 217.40 | 215.40 | 217.20 | 214.68 | 4,928 |
| 03 Feb 2023 | 214.10 | 220.00 | 215.40 | 217.20 | 214.68 | 7,725 |
| 02 Feb 2023 | 212.10 | 217.00 | 214.00 | 214.90 | 212.41 | 23,111 |
| 01 Feb 2023 | 208.00 | 213.00 | 209.80 | 211.20 | 208.75 | 27,861 |
| 31 Jan 2023 | 207.50 | 208.00 | 203.40 | 206.10 | 203.71 | 16,117 |
| 30 Jan 2023 | 207.50 | 206.80 | 205.20 | 204.50 | 202.13 | 4,507 |
| 27 Jan 2023 | 209.00 | 207.80 | 206.40 | 206.10 | 203.71 | 27,088 |
| 26 Jan 2023 | 211.00 | 210.40 | 206.60 | 208.00 | 205.59 | 11,602 |
| 25 Jan 2023 | 210.00 | 208.20 | 205.00 | 207.30 | 204.90 | 42,714 |
| 24 Jan 2023 | 206.70 | 208.80 | 206.20 | 206.70 | 204.31 | 9,062 |
| 23 Jan 2023 | 202.75 | 205.80 | 201.40 | 205.30 | 202.92 | 13,221 |
| 20 Jan 2023 | 198.90 | 203.00 | 199.20 | 201.60 | 199.27 | 33,990 |
| 19 Jan 2023 | 198.90 | 200.20 | 196.70 | 198.10 | 195.81 | 19,521 |
| 18 Jan 2023 | 196.55 | 202.20 | 194.00 | 202.35 | 200.01 | 78,141 |
| 17 Jan 2023 | 193.10 | 196.20 | 193.10 | 195.95 | 193.68 | 26,131 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.