Canada markets closed

SpareBank 1 Bedrift Aktiv Aksjer P (0P0000TXOJ.IR)

Irish - Irish Delayed Price. Currency in NOK
Add to watchlist
66,453.30+216.00 (+0.33%)
At close: 09:00PM IST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024------
May 20, 2024------
May 17, 2024------
May 16, 202466,322.4866,322.4866,322.4866,322.4866,322.48-
May 15, 202466,453.3466,453.3466,453.3466,453.3466,453.34-
May 14, 202466,237.2766,237.2766,237.2766,237.2766,237.27-
May 13, 202466,007.6366,007.6366,007.6366,007.6366,007.63-
May 10, 202466,134.4466,134.4466,134.4466,134.4466,134.44-
May 09, 2024------
May 08, 202465,697.7265,697.7265,697.7265,697.7265,697.72-
May 07, 202465,636.9165,636.9165,636.9165,636.9165,636.91-
May 03, 202464,687.8764,687.8764,687.8764,687.8764,687.87-
May 02, 202464,567.9064,567.9064,567.9064,567.9064,567.90-
Apr 30, 202464,321.4464,321.4464,321.4464,321.4464,321.44-
Apr 29, 202464,666.0764,666.0764,666.0764,666.0764,666.07-
Apr 26, 202464,464.5264,464.5264,464.5264,464.5264,464.52-
Apr 25, 202464,019.8564,019.8564,019.8564,019.8564,019.85-
Apr 24, 202464,230.8964,230.8964,230.8964,230.8964,230.89-
Apr 23, 202463,968.2363,968.2363,968.2363,968.2363,968.23-
Apr 22, 202463,522.6263,522.6263,522.6263,522.6263,522.62-
Apr 19, 202462,893.9662,893.9662,893.9662,893.9662,893.96-
Apr 18, 202463,114.2363,114.2363,114.2363,114.2363,114.23-
Apr 17, 202463,094.9563,094.9563,094.9563,094.9563,094.95-
Apr 16, 202463,222.1163,222.1163,222.1163,222.1163,222.11-
Apr 15, 202463,773.7563,773.7563,773.7563,773.7563,773.75-
Apr 12, 202464,261.4364,261.4364,261.4364,261.4364,261.43-
Apr 11, 202464,497.7164,497.7164,497.7164,497.7164,497.71-
Apr 10, 202464,444.0464,444.0464,444.0464,444.0464,444.04-
Apr 09, 202464,596.7864,596.7864,596.7864,596.7864,596.78-
Apr 08, 202464,514.7764,514.7764,514.7764,514.7764,514.77-
Apr 05, 202464,504.8364,504.8364,504.8364,504.8364,504.83-
Apr 04, 202464,162.1264,162.1264,162.1264,162.1264,162.12-
Apr 03, 202464,505.4564,505.4564,505.4564,505.4564,505.45-
Apr 02, 202464,422.0764,422.0764,422.0764,422.0764,422.07-
Mar 28, 2024------
Mar 27, 202464,587.7364,587.7364,587.7364,587.7364,587.73-
Mar 26, 202464,033.1364,033.1364,033.1364,033.1364,033.13-
Mar 25, 202463,920.3663,920.3663,920.3663,920.3663,920.36-
Mar 22, 202464,083.5064,083.5064,083.5064,083.5064,083.50-
Mar 21, 202463,955.1563,955.1563,955.1563,955.1563,955.15-
Mar 20, 202463,408.3263,408.3263,408.3263,408.3263,408.32-
Mar 19, 202463,013.9363,013.9363,013.9363,013.9363,013.93-
Mar 18, 2024------
Mar 15, 202462,472.0962,472.0962,472.0962,472.0962,472.09-
Mar 14, 202462,503.5262,503.5262,503.5262,503.5262,503.52-
Mar 13, 202462,657.5162,657.5162,657.5162,657.5162,657.51-
Mar 12, 202462,536.5562,536.5562,536.5562,536.5562,536.55-
Mar 11, 202461,972.3261,972.3261,972.3261,972.3261,972.32-
Mar 08, 202462,137.3562,137.3562,137.3562,137.3562,137.35-
Mar 07, 202462,254.8162,254.8162,254.8162,254.8162,254.81-
Mar 06, 202461,900.9761,900.9761,900.9761,900.9761,900.97-
Mar 05, 202461,721.6261,721.6261,721.6261,721.6261,721.62-
Mar 04, 202462,045.7462,045.7462,045.7462,045.7462,045.74-
Mar 01, 202462,106.6662,106.6662,106.6662,106.6662,106.66-
Feb 29, 202461,663.1561,663.1561,663.1561,663.1561,663.15-
Feb 28, 202461,427.2761,427.2761,427.2761,427.2761,427.27-
Feb 27, 202461,314.4361,314.4361,314.4361,314.4361,314.43-
Feb 26, 202461,041.6361,041.6361,041.6361,041.6361,041.63-
Feb 23, 202461,078.1461,078.1461,078.1461,078.1461,078.14-
Feb 22, 202460,934.5260,934.5260,934.5260,934.5260,934.52-
Feb 21, 202460,303.0760,303.0760,303.0760,303.0760,303.07-
Feb 20, 202460,266.5960,266.5960,266.5960,266.5960,266.59-
Feb 19, 202460,594.2860,594.2860,594.2860,594.2860,594.28-
Feb 16, 202460,602.0560,602.0560,602.0560,602.0560,602.05-
Feb 15, 202460,536.6860,536.6860,536.6860,536.6860,536.68-
Feb 14, 202460,185.3260,185.3260,185.3260,185.3260,185.32-
Feb 13, 202459,767.0959,767.0959,767.0959,767.0959,767.09-
Feb 12, 202460,244.5360,244.5360,244.5360,244.5360,244.53-
Feb 09, 202459,998.7959,998.7959,998.7959,998.7959,998.79-
Feb 08, 202459,919.0059,919.0059,919.0059,919.0059,919.00-
Feb 07, 202459,785.9259,785.9259,785.9259,785.9259,785.92-
Feb 06, 2024------
Feb 05, 202459,859.6059,859.6059,859.6059,859.6059,859.60-
Feb 02, 202460,064.4660,064.4660,064.4660,064.4660,064.46-
Feb 01, 202459,525.6859,525.6859,525.6859,525.6859,525.68-
Jan 31, 202459,155.2559,155.2559,155.2559,155.2559,155.25-
Jan 30, 202459,588.8859,588.8859,588.8859,588.8859,588.88-
Jan 29, 202459,753.2659,753.2659,753.2659,753.2659,753.26-
Jan 26, 202459,374.1159,374.1159,374.1159,374.1159,374.11-
Jan 25, 2024------
Jan 24, 202459,215.0159,215.0159,215.0159,215.0159,215.01-
Jan 23, 202459,271.5359,271.5359,271.5359,271.5359,271.53-
Jan 22, 202459,170.4159,170.4159,170.4159,170.4159,170.41-
Jan 19, 202458,817.5758,817.5758,817.5758,817.5758,817.57-
Jan 18, 202458,621.1758,621.1758,621.1758,621.1758,621.17-
Jan 17, 202458,364.0158,364.0158,364.0158,364.0158,364.01-
Jan 16, 202458,705.1858,705.1858,705.1858,705.1858,705.18-
Jan 15, 202458,854.0858,854.0858,854.0858,854.0858,854.08-
Jan 12, 202458,821.2158,821.2158,821.2158,821.2158,821.21-
Jan 11, 202458,776.9758,776.9758,776.9758,776.9758,776.97-
Jan 10, 202458,884.9358,884.9358,884.9358,884.9358,884.93-
Jan 09, 202458,842.0958,842.0958,842.0958,842.0958,842.09-
Jan 08, 202458,997.6358,997.6358,997.6358,997.6358,997.63-
Jan 05, 2024------
Jan 04, 2024------
Jan 03, 2024------
Jan 02, 2024------
Dec 29, 202358,739.3658,739.3658,739.3658,739.3658,739.36-
Dec 28, 202358,900.5558,900.5558,900.5558,900.5558,900.55-
Dec 27, 2023------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...