Canada markets closed

Orkla ASA (0FIN.IL)

IOB - IOB Delayed Price. Currency in NOK
Add to watchlist
84.85+0.38 (+0.44%)
At close: 05:13PM BST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202484.8585.4584.0084.8584.8528,220
Jul 04, 202484.4785.1583.9584.4784.4729,017
Jul 03, 202484.6885.2584.0084.6884.6829,513
Jul 02, 202484.7885.9584.2084.7884.7829,878
Jul 01, 202485.9087.3084.4585.0085.0022,209
Jun 28, 202487.1087.6585.9086.1586.1530,002
Jun 27, 202487.0387.7086.4087.0387.0327,237
Jun 26, 202489.0088.5586.4087.2287.2268,376
Jun 25, 202488.4388.5087.7588.4388.4356,667
Jun 24, 202488.7289.1087.8088.7288.7234,003
Jun 21, 202488.4389.1087.9588.4388.439,732
Jun 20, 202489.2589.4087.9588.3588.3557,687
Jun 19, 202488.8589.2088.6588.8588.8521,967
Jun 18, 202489.1889.4588.4589.1889.1847,195
Jun 17, 202490.0590.1088.7589.0789.07476,554
Jun 14, 202489.6390.4089.7589.6389.6378,056
Jun 13, 202487.3089.6587.6089.1589.1555,881
Jun 12, 202486.6087.4586.0586.6086.6019,100
Jun 11, 202486.9587.4586.1586.9586.95114,818
Jun 10, 202487.8288.7086.3086.8286.8215,151
Jun 07, 202487.1088.1586.6088.0388.0354,011
Jun 06, 202486.0387.0585.7086.9586.9562,221
Jun 05, 202485.5586.4084.8586.4586.4537,720
Jun 04, 202484.9086.1084.9085.7085.7055,102
Jun 03, 202484.1384.8583.4584.1384.1378,072
May 31, 202484.1384.9583.4584.1384.13395,014
May 30, 202483.8284.6583.7583.8283.8240,897
May 29, 202482.3883.9081.8083.2883.2840,536
May 28, 202482.6083.0082.0082.6082.6020,208
May 24, 202483.1082.7581.7582.1582.1529,012
May 23, 202483.2883.7082.2583.2883.2883,613
May 22, 202482.9383.5082.5082.9382.9332,937
May 21, 202483.2283.2582.5583.1083.104,178,272
May 20, 202482.1882.1882.1882.1882.18-
May 17, 202482.1882.1882.1882.1882.18-
May 16, 202482.1882.7081.6082.1882.18299,567
May 15, 202482.2582.8582.1082.2582.2546,271
May 14, 202482.0782.8081.7082.0782.0738,941
May 13, 202482.6883.2082.0082.6882.686,032,852
May 10, 202482.5583.0082.1582.7582.7533,755
May 09, 202481.8581.8581.8581.8581.85-
May 08, 202480.9782.5580.9081.8581.85229,621
May 07, 202480.5381.0079.9580.5380.5357,866
May 03, 202476.7880.6075.1080.1380.13203,644
May 02, 202475.4375.2175.2175.3875.38529,260
May 01, 202475.6075.6075.6075.6075.60-
Apr 30, 202474.8575.9074.0575.6075.602,719,556
Apr 29, 202474.5575.1074.3574.5574.55528,116
Apr 26, 202473.9074.8573.8573.9073.90316,046
Apr 25, 202473.1573.8572.3573.8573.8513,679,615
Apr 24, 202473.3573.4572.9073.3573.356,230,457
Apr 23, 202473.8274.0073.2973.8273.822,649,205
Apr 22, 202472.2274.0571.4573.1573.152,610,015
Apr 19, 202472.9373.4571.4072.0772.07136,870
Apr 19, 20243 Dividend
Apr 18, 202479.1079.6578.5579.1076.10646,238
Apr 17, 202477.0579.5077.0079.4576.44152,105
Apr 16, 202477.4377.7577.0977.4374.49150,110
Apr 15, 202477.5078.1076.9077.5074.56119,317
Apr 12, 202477.7278.2577.0077.7274.78373,536
Apr 11, 202477.3077.9577.2077.3074.376,451,837
Apr 10, 202476.3877.4075.6577.2574.327,334,650
Apr 09, 202475.9376.5075.3575.9373.051,769,012
Apr 08, 202475.9076.3575.3075.9073.02891,462
Apr 05, 202475.7576.5075.2575.7572.88112,102
Apr 04, 202475.6576.2075.2075.6572.7842,044
Apr 03, 202477.5577.5075.6075.8873.00246,589
Apr 02, 202478.3879.1576.0577.8074.85199,021
Mar 28, 202476.5476.5476.5476.0073.1216,361
Mar 27, 202476.7177.0676.1476.0073.1275,291
Mar 26, 202476.0076.8475.8876.0073.1273,247
Mar 25, 202476.3676.7875.8476.3673.4676,668
Mar 22, 202475.6576.5675.5676.4273.52246,092
Mar 21, 202476.3476.3875.5676.3473.44195,007
Mar 20, 202476.0276.7075.8076.0273.14107,898
Mar 19, 202476.2676.6675.6876.2673.37127,473
Mar 18, 202475.7476.2875.2475.7472.87143,879
Mar 15, 202476.4477.0075.5076.4473.54393,243
Mar 14, 202476.7977.1875.9275.9773.09609,814
Mar 13, 202476.8877.5076.2876.8873.96207,791
Mar 12, 202477.2977.8876.7677.2974.36189,891
Mar 11, 202477.4177.8677.0277.4174.47426,052
Mar 08, 202476.9177.6476.8476.9173.99230,688
Mar 07, 202476.9077.2276.4476.9073.98117,383
Mar 06, 202476.8677.2076.6876.8673.941,638,348
Mar 05, 202476.5376.9476.4076.5373.63707,213
Mar 04, 202476.1576.6275.8276.1573.26584,153
Mar 01, 202476.2376.5875.5276.2373.34586,882
Feb 29, 202476.6376.4375.9476.6373.72453,904
Feb 28, 202476.9076.7276.0676.1573.2663,121
Feb 27, 202476.5476.4976.0676.5473.64104,805
Feb 26, 202476.3676.8676.1276.3673.46202,664
Feb 23, 202475.9576.3275.6475.9573.07122,325
Feb 22, 202476.0576.2475.7476.0573.1788,174
Feb 21, 202475.3676.2675.0875.3672.5074,064
Feb 20, 202475.5875.8174.8875.5872.71438,556
Feb 19, 202475.3875.5974.5475.3872.5233,909
Feb 16, 202475.8376.1874.9074.8572.01141,426
Feb 15, 202476.1075.8075.4876.1073.21476,099
Feb 14, 202476.2677.2875.8376.2873.3974,902
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...