SpareBank 1 Odin Aktiv Aksjer (0P000182HF.IR)
Irish - Irish Delayed Price. Currency in NOK
Add to watchlist
At close: 09:00PM IST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | 245.58 | 245.58 | 245.58 | 245.58 | 245.58 | - |
| May 14, 2024 | 245.19 | 245.19 | 245.19 | 245.19 | 245.19 | - |
| May 13, 2024 | 244.63 | 244.63 | 244.63 | 244.63 | 244.63 | - |
| May 10, 2024 | 244.63 | 244.63 | 244.63 | 244.63 | 244.63 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 243.14 | 243.14 | 243.14 | 243.14 | 243.14 | - |
| May 07, 2024 | 242.15 | 242.15 | 242.15 | 242.15 | 242.15 | - |
| May 03, 2024 | 238.21 | 238.21 | 238.21 | 238.21 | 238.21 | - |
| May 02, 2024 | 239.08 | 239.08 | 239.08 | 239.08 | 239.08 | - |
| Apr 30, 2024 | 241.38 | 241.38 | 241.38 | 241.38 | 241.38 | - |
| Apr 29, 2024 | 240.89 | 240.89 | 240.89 | 240.89 | 240.89 | - |
| Apr 26, 2024 | 240.98 | 240.98 | 240.98 | 240.98 | 240.98 | - |
| Apr 25, 2024 | 237.54 | 237.54 | 237.54 | 237.54 | 237.54 | - |
| Apr 24, 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | - |
| Apr 23, 2024 | 238.83 | 238.83 | 238.83 | 238.83 | 238.83 | - |
| Apr 22, 2024 | 236.87 | 236.87 | 236.87 | 236.87 | 236.87 | - |
| Apr 19, 2024 | 235.91 | 235.91 | 235.91 | 235.91 | 235.91 | - |
| Apr 18, 2024 | 237.42 | 237.42 | 237.42 | 237.42 | 237.42 | - |
| Apr 17, 2024 | 237.11 | 237.11 | 237.11 | 237.11 | 237.11 | - |
| Apr 16, 2024 | 236.56 | 236.56 | 236.56 | 236.56 | 236.56 | - |
| Apr 15, 2024 | 239.84 | 239.84 | 239.84 | 239.84 | 239.84 | - |
| Apr 12, 2024 | 239.41 | 239.41 | 239.41 | 239.41 | 239.41 | - |
| Apr 11, 2024 | 239.65 | 239.65 | 239.65 | 239.65 | 239.65 | - |
| Apr 10, 2024 | 240.49 | 240.49 | 240.49 | 240.49 | 240.49 | - |
| Apr 09, 2024 | 239.17 | 239.17 | 239.17 | 239.17 | 239.17 | - |
| Apr 08, 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | - |
| Apr 05, 2024 | 239.71 | 239.71 | 239.71 | 239.71 | 239.71 | - |
| Apr 04, 2024 | 241.11 | 241.11 | 241.11 | 241.11 | 241.11 | - |
| Apr 03, 2024 | 240.67 | 240.67 | 240.67 | 240.67 | 240.67 | - |
| Apr 02, 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 242.54 | 242.54 | 242.54 | 242.54 | 242.54 | - |
| Mar 26, 2024 | 241.01 | 241.01 | 241.01 | 241.01 | 241.01 | - |
| Mar 25, 2024 | 239.72 | 239.72 | 239.72 | 239.72 | 239.72 | - |
| Mar 22, 2024 | 241.23 | 241.23 | 241.23 | 241.23 | 241.23 | - |
| Mar 21, 2024 | 240.46 | 240.46 | 240.46 | 240.46 | 240.46 | - |
| Mar 20, 2024 | 238.27 | 238.27 | 238.27 | 238.27 | 238.27 | - |
| Mar 19, 2024 | 237.17 | 237.17 | 237.17 | 237.17 | 237.17 | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 236.73 | 236.73 | 236.73 | 236.73 | 236.73 | - |
| Mar 14, 2024 | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | - |
| Mar 13, 2024 | 236.19 | 236.19 | 236.19 | 236.19 | 236.19 | - |
| Mar 12, 2024 | 236.73 | 236.73 | 236.73 | 236.73 | 236.73 | - |
| Mar 11, 2024 | 233.33 | 233.33 | 233.33 | 233.33 | 233.33 | - |
| Mar 08, 2024 | 233.73 | 233.73 | 233.73 | 233.73 | 233.73 | - |
| Mar 07, 2024 | 233.24 | 233.24 | 233.24 | 233.24 | 233.24 | - |
| Mar 06, 2024 | 232.38 | 232.38 | 232.38 | 232.38 | 232.38 | - |
| Mar 05, 2024 | 232.34 | 232.34 | 232.34 | 232.34 | 232.34 | - |
| Mar 04, 2024 | 233.56 | 233.56 | 233.56 | 233.56 | 233.56 | - |
| Mar 01, 2024 | 233.17 | 233.17 | 233.17 | 233.17 | 233.17 | - |
| Feb 29, 2024 | 232.95 | 232.95 | 232.95 | 232.95 | 232.95 | - |
| Feb 28, 2024 | 232.03 | 232.03 | 232.03 | 232.03 | 232.03 | - |
| Feb 27, 2024 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | - |
| Feb 26, 2024 | 232.82 | 232.82 | 232.82 | 232.82 | 232.82 | - |
| Feb 23, 2024 | 233.17 | 233.17 | 233.17 | 233.17 | 233.17 | - |
| Feb 22, 2024 | 232.04 | 232.04 | 232.04 | 232.04 | 232.04 | - |
| Feb 21, 2024 | 228.77 | 228.77 | 228.77 | 228.77 | 228.77 | - |
| Feb 20, 2024 | 229.12 | 229.12 | 229.12 | 229.12 | 229.12 | - |
| Feb 19, 2024 | 230.48 | 230.48 | 230.48 | 230.48 | 230.48 | - |
| Feb 16, 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 230.46 | - |
| Feb 15, 2024 | 229.47 | 229.47 | 229.47 | 229.47 | 229.47 | - |
| Feb 14, 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | - |
| Feb 13, 2024 | 228.39 | 228.39 | 228.39 | 228.39 | 228.39 | - |
| Feb 12, 2024 | 228.88 | 228.88 | 228.88 | 228.88 | 228.88 | - |
| Feb 09, 2024 | 228.88 | 228.88 | 228.88 | 228.88 | 228.88 | - |
| Feb 08, 2024 | 229.69 | 229.69 | 229.69 | 229.69 | 229.69 | - |
| Feb 07, 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | 228.01 | 228.01 | 228.01 | 228.01 | 228.01 | - |
| Feb 02, 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| Feb 01, 2024 | 224.91 | 224.91 | 224.91 | 224.91 | 224.91 | - |
| Jan 31, 2024 | 224.83 | 224.83 | 224.83 | 224.83 | 224.83 | - |
| Jan 30, 2024 | 224.67 | 224.67 | 224.67 | 224.67 | 224.67 | - |
| Jan 29, 2024 | 223.43 | 223.43 | 223.43 | 223.43 | 223.43 | - |
| Jan 26, 2024 | 222.69 | 222.69 | 222.69 | 222.69 | 222.69 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 222.91 | 222.91 | 222.91 | 222.91 | 222.91 | - |
| Jan 23, 2024 | 222.81 | 222.81 | 222.81 | 222.81 | 222.81 | - |
| Jan 22, 2024 | 222.59 | 222.59 | 222.59 | 222.59 | 222.59 | - |
| Jan 19, 2024 | 220.93 | 220.93 | 220.93 | 220.93 | 220.93 | - |
| Jan 18, 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
| Jan 17, 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
| Jan 16, 2024 | 220.28 | 220.28 | 220.28 | 220.28 | 220.28 | - |
| Jan 15, 2024 | 219.46 | 219.46 | 219.46 | 219.46 | 219.46 | - |
| Jan 12, 2024 | 219.43 | 219.43 | 219.43 | 219.43 | 219.43 | - |
| Jan 11, 2024 | 219.25 | 219.25 | 219.25 | 219.25 | 219.25 | - |
| Jan 10, 2024 | 219.76 | 219.76 | 219.76 | 219.76 | 219.76 | - |
| Jan 09, 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | - |
| Jan 08, 2024 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 220.17 | 220.17 | 220.17 | 220.17 | 220.17 | - |
| Dec 28, 2023 | 220.03 | 220.03 | 220.03 | 220.03 | 220.03 | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 218.73 | 218.73 | 218.73 | 218.73 | 218.73 | - |
| Dec 21, 2023 | 218.76 | 218.76 | 218.76 | 218.76 | 218.76 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.