Canada markets closed

DNB Bank ASA (0O84.IL)

IOB - IOB Delayed Price. Currency in NOK
Add to watchlist
205.04-2.39 (-1.15%)
At close: 06:45PM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024208.60209.40204.75205.04205.041,278,452
Apr 24, 2024209.70210.66205.70207.42207.421,958,924
Apr 23, 2024201.50219.10201.50204.00204.001,353,179
Apr 22, 2024211.50213.70210.47210.50210.5016,889,812
Apr 19, 2024211.60211.90209.60210.32210.32560,634
Apr 18, 2024213.00213.00209.10209.94209.944,565,846
Apr 17, 2024212.10213.50212.10212.65212.65485,104
Apr 16, 2024213.50215.30211.68215.28215.282,255,415
Apr 15, 2024215.60216.40214.80216.32216.32192,816
Apr 12, 2024215.40217.49215.40216.16216.16326,681
Apr 11, 2024218.80218.80213.77213.83213.83350,730
Apr 10, 2024215.60220.00215.60218.80218.802,671,172
Apr 09, 2024217.20218.10216.40216.98216.981,962,698
Apr 08, 2024216.80217.40214.20216.69216.69216,291
Apr 05, 2024212.80216.40212.40214.71214.71291,364
Apr 04, 2024217.70217.70213.07214.26214.26450,839
Apr 03, 2024214.90217.80214.76215.08215.08777,410
Apr 02, 2024216.30216.98214.90216.77216.77330,235
Mar 28, 2024214.37214.37214.37214.37214.37-
Mar 27, 2024214.10215.70213.30214.37214.37437,326
Mar 26, 2024212.40214.30212.40214.30214.30631,709
Mar 25, 2024213.90214.60211.30212.87212.871,421,805
Mar 22, 2024212.90213.60212.30212.94212.94309,256
Mar 21, 2024212.90214.10211.90212.51212.51188,956
Mar 20, 2024212.20212.62211.50212.56212.56376,651
Mar 19, 2024211.00212.60210.40212.00212.00105,694
Mar 18, 2024206.70211.11206.70211.08211.081,700,368
Mar 15, 2024211.30213.10207.99211.25211.25452,270
Mar 14, 2024212.90213.20211.10211.82211.82758,760
Mar 13, 2024213.90213.90211.50212.10212.10210,842
Mar 12, 2024211.70212.80211.00212.42212.42141,803
Mar 11, 2024213.80213.80209.89210.45210.45172,051
Mar 08, 2024211.90212.90211.30212.15212.15379,788
Mar 07, 2024214.60214.60211.40211.68211.68453,471
Mar 06, 2024213.10213.80212.50213.07213.07254,661
Mar 05, 2024212.10213.80210.90213.38213.38103,890
Mar 04, 2024213.50213.60211.70212.43212.43171,364
Mar 01, 2024212.80214.80212.50214.37214.37857,232
Feb 29, 2024210.00212.80210.00212.30212.30495,732
Feb 28, 2024209.70211.90209.50211.21211.21188,920
Feb 27, 2024207.80209.80207.50209.46209.46298,411
Feb 26, 2024207.00208.60206.00207.98207.98290,140
Feb 23, 2024206.40207.32205.40206.56206.56267,357
Feb 22, 2024206.20206.20204.60205.72205.72245,708
Feb 21, 2024206.20207.60204.97205.61205.61465,722
Feb 20, 2024206.50208.61206.50207.43207.43573,070
Feb 19, 2024207.10207.50204.80206.76206.761,276,237
Feb 16, 2024204.50206.60204.10206.42206.42563,119
Feb 15, 2024204.00204.64203.00203.42203.42135,479
Feb 14, 2024202.70205.30202.20204.79204.79315,899
Feb 13, 2024201.90203.00201.40202.02202.02520,027
Feb 12, 2024199.55202.60199.55201.41201.41170,689
Feb 09, 2024199.75202.60199.75200.42200.4283,224
Feb 08, 2024201.50204.50200.70201.28201.28249,833
Feb 07, 2024203.80207.00202.78202.83202.831,422,283
Feb 06, 2024206.00206.60205.10205.80205.80537,881
Feb 05, 2024208.10210.00205.38205.40205.40578,787
Feb 02, 2024205.60208.20205.40206.93206.93320,628
Feb 01, 2024207.30207.30203.80205.73205.73341,085
Jan 31, 2024209.80210.00204.53206.17206.17926,301
Jan 30, 2024209.40211.50209.40210.20210.20361,354
Jan 29, 2024214.80214.80211.70212.57212.57286,774
Jan 26, 2024214.60216.58214.60215.00215.00375,343
Jan 25, 2024215.60215.60212.40214.70214.70450,791
Jan 24, 2024217.00217.00214.28214.30214.30308,907
Jan 23, 2024218.40218.40214.30215.29215.29270,920
Jan 22, 2024214.10216.60214.10216.14216.14346,369
Jan 19, 2024212.40212.80211.60212.04212.04355,717
Jan 18, 2024209.30210.90207.50210.42210.42642,525
Jan 17, 2024211.50211.50206.60206.68206.68185,884
Jan 16, 2024214.00214.40209.84211.83211.83186,055
Jan 15, 2024217.30218.20215.80217.55217.55155,157
Jan 12, 2024216.00218.30216.00217.50217.50337,022
Jan 11, 2024215.40216.80214.98215.39215.39627,015
Jan 10, 2024214.20215.30213.90214.50214.5099,450
Jan 09, 2024216.90216.90215.50216.29216.29318,505
Jan 08, 2024215.60217.12215.30215.90215.90248,537
Jan 05, 2024215.40216.50214.80215.71215.71408,821
Jan 04, 2024215.40216.72214.22215.30215.30156,421
Jan 03, 2024214.90215.40213.40214.64214.64336,294
Jan 02, 2024215.20217.30211.90215.59215.59403,924
Dec 29, 2023214.50216.00214.50214.51214.5187,710
Dec 28, 2023214.30214.40213.00214.00214.0087,155
Dec 27, 2023212.50214.30211.70214.30214.3085,829
Dec 22, 2023211.80211.80210.30211.10211.101,626,225
Dec 21, 2023211.80211.80209.40209.80209.80159,450
Dec 20, 2023211.00212.70209.91210.50210.50326,674
Dec 19, 2023211.10211.70209.90210.90210.90328,777
Dec 18, 2023211.50213.00210.70211.10211.10362,239
Dec 15, 2023210.60212.30210.50211.96211.96485,084
Dec 14, 2023208.20212.10208.20210.40210.40274,984
Dec 13, 2023209.20210.80209.14209.62209.62212,558
Dec 12, 2023210.30212.00209.70211.00211.00283,531
Dec 11, 2023210.00210.13208.60209.21209.21206,854
Dec 08, 2023209.80213.70205.90207.93207.93344,344
Dec 07, 2023213.70214.90211.40212.19212.19699,130
Dec 06, 2023210.90213.50209.47213.00213.00494,274
Dec 05, 2023206.50210.40205.50209.70209.70564,237
Dec 04, 2023206.80207.22206.20206.91206.91462,712
Dec 01, 2023207.20207.30204.80206.43206.43245,986
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...