0O84.IL - DNB Bank ASA

IOB - IOB Delayed Price. Currency in NOK
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 2023194.40195.50194.40195.35195.351,114
Jun 08, 2023194.35196.10194.00195.45195.451,190,551
Jun 07, 2023192.45194.45192.43193.82193.82184,289
Jun 06, 2023190.15192.15190.05190.60190.60118,916
Jun 05, 2023191.90192.60191.20192.16192.16415,094
Jun 02, 2023188.15190.65188.15189.31189.3172,818
Jun 01, 2023186.15189.25185.65188.15188.15250,920
May 31, 2023184.50186.77184.35185.84185.84351,145
May 30, 2023185.30187.00185.05185.15185.15190,052
May 26, 2023185.95186.30184.02185.38185.38917,762
May 25, 2023184.70187.20184.70185.41185.41202,725
May 24, 2023187.20187.20184.40184.61184.61184,482
May 23, 2023186.95188.70186.65188.02188.02132,710
May 22, 2023186.75188.65186.65187.37187.3792,706
May 19, 2023186.30187.17185.40187.15187.152,131,456
May 18, 2023184.74184.74184.74184.74184.74-
May 17, 2023184.74184.74184.74184.74184.74-
May 16, 2023186.15186.15184.15184.74184.74392,564
May 15, 2023184.75185.77183.75185.19185.195,610,507
May 12, 2023183.60184.96182.75184.06184.06486,103
May 11, 2023184.85185.30181.30185.19185.19233,456
May 10, 2023187.45187.45183.30184.19184.19261,263
May 09, 2023186.90187.10185.00185.33185.33295,327
May 05, 2023185.70185.90183.70184.09184.098,447,961
May 04, 2023185.80187.15183.30184.65184.654,771,060
May 03, 2023186.25187.75185.35186.94186.9434,909,438
May 02, 2023187.75189.30186.75188.75188.753,627,522
Apr 28, 2023185.55187.20183.70186.50186.5011,343,641
Apr 27, 2023183.75184.55180.00181.96181.96875,437
Apr 26, 2023187.55188.35184.50185.24185.24844,152
Apr 26, 202312.5 Dividend
Apr 25, 2023200.30200.70198.30199.73187.23804,873
Apr 24, 2023199.15201.60199.15200.40187.868,704,681
Apr 21, 2023199.30201.70198.10198.45186.0315,640,427
Apr 20, 2023202.30204.77201.00201.64189.0210,695,076
Apr 19, 2023198.80201.50198.80200.39187.8538,444,990
Apr 18, 2023196.20197.60196.05197.41185.0612,157,330
Apr 17, 2023198.00198.20195.15197.44185.09157,439
Apr 14, 2023194.35198.15194.00196.22183.94654,191
Apr 13, 2023193.70193.95192.00192.90180.83183,465
Apr 12, 2023194.50195.35193.55194.10181.95616,969
Apr 11, 2023190.80194.54190.30191.15179.19472,765
Apr 06, 2023190.17190.17190.17190.17178.27-
Apr 05, 2023190.80190.80187.90190.17178.271,238,775
Apr 04, 2023191.95192.15189.90189.94178.05313,261
Apr 03, 2023189.40191.35189.40191.02179.06438,802
Mar 31, 2023187.85188.55185.40187.06175.35358,444
Mar 30, 2023186.00189.60186.00186.77175.08107,564
Mar 29, 2023184.00185.05183.40184.77173.20452,802
Mar 28, 2023184.95185.35181.20182.79171.351,395,818
Mar 27, 2023183.75185.70182.20182.59171.17137,601
Mar 24, 2023183.90183.90179.45180.69169.38292,520
Mar 23, 2023188.00188.45185.25186.85175.15408,160
Mar 22, 2023186.65191.35186.57189.72177.85441,022
Mar 21, 2023187.90189.70186.70187.95176.19408,928
Mar 20, 2023180.65188.10177.65182.13170.731,575,396
Mar 17, 2023187.20190.60182.75187.13175.42296,391
Mar 16, 2023188.45190.00183.10184.50172.95381,591
Mar 15, 2023193.75194.75184.70187.26175.54427,828
Mar 14, 2023189.55195.60189.40193.17181.08288,729
Mar 13, 2023198.70198.70189.35191.01179.06376,216
Mar 10, 2023200.70200.90196.40197.74185.37455,979
Mar 09, 2023205.30206.60203.80204.64191.83182,060
Mar 08, 2023204.20206.00203.60203.80191.05191,767
Mar 07, 2023208.30208.60204.10204.86192.04677,429
Mar 06, 2023207.80209.60207.80209.54196.43233,346
Mar 03, 2023207.20207.60203.76207.26194.29178,931
Mar 02, 2023204.10206.30203.78205.50192.64127,977
Mar 01, 2023206.40206.80204.40205.34192.491,300,951
Feb 28, 2023208.90208.90207.10208.16195.13262,314
Feb 27, 2023207.10209.40206.89208.78195.72319,679
Feb 24, 2023207.10207.10204.90205.60192.73474,139
Feb 23, 2023201.20206.54201.20206.54193.62514,094
Feb 22, 2023199.90200.90197.80197.88185.49603,842
Feb 21, 2023199.15200.20197.30198.86186.41197,517
Feb 20, 2023198.85200.60198.85199.72187.22450,024
Feb 17, 2023197.30197.90196.65196.89184.57161,575
Feb 16, 2023198.80198.80196.95197.55185.19315,871
Feb 15, 2023193.55196.95193.30194.58182.407,852,393
Feb 14, 2023191.90193.55191.50192.48180.43280,802
Feb 13, 2023191.15191.70190.85191.18179.22324,169
Feb 10, 2023190.05192.65189.15190.27178.36815,317
Feb 09, 2023193.55193.70188.85191.35179.38483,612
Feb 08, 2023191.10191.85189.50190.33178.424,650,909
Feb 07, 2023189.90191.30189.90190.68178.75174,166
Feb 06, 2023190.15190.40188.90189.54177.68428,131
Feb 03, 2023187.25190.00187.10189.23177.39365,527
Feb 02, 2023188.20188.60186.15187.00175.30214,712
Feb 01, 2023187.50187.90186.55186.80175.11199,258
Jan 31, 2023187.30188.40185.75186.14174.49252,343
Jan 30, 2023186.50187.20185.85185.99174.35420,284
Jan 27, 2023185.50187.35184.95186.62174.94341,083
Jan 26, 2023187.40188.05184.65185.10173.52769,107
Jan 25, 2023186.15186.85185.05186.40174.74766,655
Jan 24, 2023186.70188.50184.95185.35173.75758,602
Jan 23, 2023183.85186.00183.35184.14172.62846,914
Jan 20, 2023182.65183.55182.65182.97171.52795,799
Jan 19, 2023182.20184.30182.05183.00171.55778,328
Jan 18, 2023184.15184.55182.65183.09171.63675,359
Jan 17, 2023188.55188.65185.80186.65174.961,125,732
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...