Canada markets closed

DNB Bank ASA (0O84.IL)

IOB - IOB Delayed Price. Currency in NOK
Add to watchlist
185.01-1.41 (-0.76%)
At close: 06:10PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022185.40187.40184.30185.01185.01532,842
May 19, 2022181.25182.72179.40180.27180.27733,876
May 18, 2022187.30187.55181.85184.05184.051,301,581
May 17, 2022185.18185.18185.18185.18185.18903
May 16, 2022184.85185.40182.65184.37184.37106,268
May 13, 2022182.80185.15181.60182.00182.00384,422
May 12, 2022176.45180.40176.15180.40180.408,656,391
May 11, 2022175.30179.10174.55177.25177.25146,573
May 10, 2022176.90179.10174.55175.66175.66180,462
May 09, 2022182.80182.80176.75179.57179.57171,146
May 06, 2022182.55184.05181.80183.34183.348,192,629
May 05, 2022188.40188.50182.80184.38184.384,895,699
May 04, 2022184.85185.90182.45184.77184.7713,351,198
May 03, 2022183.00184.20178.50179.90179.903,699,061
Apr 29, 2022186.75186.75182.15184.30184.30824,910
Apr 28, 2022184.95192.15184.60185.27185.271,076,863
Apr 27, 2022188.75189.90185.55187.48187.487,784,808
Apr 27, 20229.75 Dividend
Apr 26, 2022197.05199.00196.15196.15186.4011,675,424
Apr 25, 2022194.60197.35194.00194.90185.2125,395,391
Apr 22, 2022198.75200.50197.65199.77189.8425,176,587
Apr 21, 2022198.80200.90196.90199.49189.5713,697,544
Apr 20, 2022195.35200.00195.35199.07189.182,869,528
Apr 19, 2022198.10198.10193.15196.13186.3843,546,568
Apr 14, 2022197.09197.09197.09197.09187.29-
Apr 13, 2022196.25198.00195.90197.09187.292,088,784
Apr 12, 2022196.70198.55194.65195.37185.661,083,826
Apr 11, 2022199.05200.90197.50200.07190.139,086,754
Apr 08, 2022195.15199.85195.00199.35189.44614,282
Apr 07, 2022191.70193.85190.55193.45183.83548,114
Apr 06, 2022197.80197.80191.25191.33181.821,065,925
Apr 05, 2022196.50196.65193.25194.35184.69289,313
Apr 04, 2022199.65200.70196.65199.14189.24986,608
Apr 01, 2022200.60203.40200.00201.98191.94315,197
Mar 31, 2022205.10205.20200.10205.02194.83221,148
Mar 30, 2022204.80205.10201.90203.91193.771,205,729
Mar 29, 2022206.40207.30203.70206.88196.59153,683
Mar 28, 2022203.20205.70203.20204.60194.4359,118
Mar 25, 2022204.40205.40202.00202.64192.57195,083
Mar 24, 2022200.30205.32198.80198.80188.92185,306
Mar 23, 2022203.50204.09199.60200.10190.15349,212
Mar 22, 2022201.80204.50200.10203.62193.50135,397
Mar 21, 2022198.65202.10198.65200.40190.44295,625
Mar 18, 2022198.25198.25196.55196.87187.09377,381
Mar 17, 2022203.90204.50196.90198.05188.21331,107
Mar 16, 2022194.80199.80192.40199.80189.87386,841
Mar 15, 2022195.60196.00189.75194.10184.45294,396
Mar 14, 2022192.70196.42192.70195.76186.03107,176
Mar 11, 2022188.45194.55186.45188.45179.09273,441
Mar 10, 2022191.05191.10186.00189.75180.32417,626
Mar 09, 2022186.00190.47185.35189.47180.05317,406
Mar 08, 2022179.75186.00179.75184.49175.32365,543
Mar 07, 2022181.35184.60176.90178.44169.57222,755
Mar 04, 2022190.55190.55184.60186.37177.10832,103
Mar 03, 2022193.85196.95191.90192.79183.21266,811
Mar 02, 2022193.60195.80190.90193.83184.19383,008
Mar 01, 2022197.30199.70192.30192.30182.74580,381
Feb 28, 2022194.20197.14193.30197.10187.30353,890
Feb 25, 2022194.70198.50192.55194.95185.26869,956
Feb 24, 2022199.95202.70190.95195.42185.71582,181
Feb 23, 2022204.80207.70204.80206.50196.24273,954
Feb 22, 2022201.10207.10200.50204.80194.62783,304
Feb 21, 2022209.10209.10202.70203.70193.57205,592
Feb 18, 2022208.60209.40207.30208.70198.33179,924
Feb 17, 2022211.00211.30208.50208.80198.42145,873
Feb 16, 2022212.70213.70208.90210.16199.72226,883
Feb 15, 2022212.10213.40210.40213.00202.4182,736
Feb 14, 2022209.80213.10207.90210.46199.99992,784
Feb 11, 2022209.30213.70208.80212.00201.46357,292
Feb 10, 2022210.50213.30209.00210.24199.79321,309
Feb 09, 2022214.40216.00211.30213.20202.60315,467
Feb 08, 2022216.20220.30215.40220.30209.35558,541
Feb 07, 2022216.30217.20214.00215.90205.17135,234
Feb 04, 2022217.30217.90213.70213.70203.08391,742
Feb 03, 2022215.90217.40214.10215.80205.07151,333
Feb 02, 2022218.40218.50215.70216.20205.45191,979
Feb 01, 2022212.30217.42212.30217.40206.59217,282
Jan 31, 2022210.50211.20208.60210.60200.13281,974
Jan 28, 2022209.40211.00205.70206.67196.40186,871
Jan 27, 2022210.70212.70210.40211.80201.27206,165
Jan 26, 2022209.90213.80209.40212.80202.22223,830
Jan 25, 2022204.60210.10204.60207.78197.45202,634
Jan 24, 2022210.30210.90202.80206.80196.5281,685
Jan 21, 2022212.20212.20210.40211.58201.06102,175
Jan 20, 2022213.90215.00213.10213.80203.17179,588
Jan 19, 2022214.30216.50213.80214.95204.27118,307
Jan 18, 2022215.20216.30214.70215.31204.61283,441
Jan 17, 2022216.20217.00214.10215.40204.6975,293
Jan 14, 2022216.70216.80214.00214.80204.12122,505
Jan 13, 2022213.90216.20212.60215.10204.41230,474
Jan 12, 2022212.80214.00211.10211.77201.2560,177
Jan 11, 2022208.40209.50206.90209.00198.61123,412
Jan 10, 2022210.50210.60208.50208.93198.54135,621
Jan 07, 2022206.40209.23206.20207.82197.4983,941
Jan 06, 2022202.20205.20202.20204.50194.34523,405
Jan 05, 2022204.10207.60204.10205.25195.05154,515
Jan 04, 2022204.30204.70203.00203.43193.32292,226
Dec 31, 2021202.20202.20202.20202.20192.15-
Dec 30, 2021200.90202.40161.40202.20192.15158,113
Dec 29, 2021201.30201.90200.10201.10191.1054,261
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...