IOB - Delayed Quote NOK

DNB Bank ASA (0O84.IL)

Compare
262.04
+3.84
+(1.49%)
At close: March 3 at 5:13:34 PM GMT
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Mar 3, 2025259.60262.90257.70262.04262.04104,252
Feb 28, 2025258.20259.01257.10258.20258.20102,704
Feb 27, 2025258.30259.50257.50259.45259.45102,663
Feb 26, 2025255.40258.70254.00255.26255.2679,095
Feb 25, 2025254.80256.40254.10255.13255.13102,478
Feb 24, 2025251.30254.30251.00253.72253.72121,138
Feb 21, 2025253.60253.60249.70251.15251.15236,508
Feb 20, 2025249.60249.90247.40249.40249.40125,147
Feb 19, 2025248.65251.20248.50249.46249.461,026,139
Feb 18, 2025244.00244.00242.70243.23243.23208,741
Feb 17, 2025240.40243.00239.80242.30242.30322,295
Feb 14, 2025238.80240.00238.50239.40239.40727,898
Feb 13, 2025237.50239.50237.10238.31238.31168,661
Feb 12, 2025239.55239.90237.00238.50238.50112,405
Feb 11, 2025240.30241.40240.00240.85240.8593,260
Feb 10, 2025240.30241.10240.20240.70240.70347,173
Feb 7, 2025241.70242.20238.40239.77239.77141,180
Feb 6, 2025246.50248.60242.70245.58245.58208,765
Feb 5, 2025246.10248.00242.10246.33246.33141,176
Feb 4, 2025239.30241.90238.00240.30240.301,143,751
Feb 3, 2025238.00239.10236.80238.92238.9268,299
Jan 31, 2025244.20244.20240.80241.93241.9342,515
Jan 30, 2025245.90245.90243.10243.92243.9270,128
Jan 29, 2025245.20245.60242.40244.75244.7578,554
Jan 28, 2025242.70244.40241.60242.00242.00192,626
Jan 27, 2025240.80241.50239.60240.53240.5353,764
Jan 24, 2025242.20242.90240.10240.49240.4965,636
Jan 23, 2025240.50241.40239.70240.50240.50641,992
Jan 22, 2025238.50240.40238.30238.61238.6186,564
Jan 21, 2025237.30238.80237.30238.60238.6095,851
Jan 20, 2025237.10238.30237.00237.71237.7133,672
Jan 17, 2025236.80238.60236.00238.25238.25111,526
Jan 16, 2025237.60238.30235.85236.70236.7064,181
Jan 15, 2025235.00235.70233.90234.64234.6477,796
Jan 14, 2025232.10234.10232.10233.80233.801,615,695
Jan 13, 2025229.20232.10229.20230.63230.63263,978
Jan 10, 2025228.50229.80228.40229.07229.0747,639
Jan 9, 2025228.90229.10226.20229.10229.10584,368
Jan 8, 2025231.60231.70228.10229.44229.4447,586
Jan 7, 2025230.00231.50229.90230.70230.7031,951
Jan 6, 2025231.40231.40229.60230.10230.1039,137
Jan 3, 2025229.90231.00229.80230.60230.6070,114
Jan 2, 2025229.80229.80227.80228.66228.6646,121
Dec 31, 2024226.30226.30226.30226.30226.30-
Dec 30, 2024227.20227.50226.10226.30226.30139,779
Dec 27, 2024226.00227.60226.00227.04227.0427,659
Dec 24, 2024225.05225.05225.05225.05225.05-
Dec 23, 2024225.60226.50224.50225.05225.05152,761
Dec 20, 2024225.80225.80223.10225.50225.50740,831
Dec 19, 2024227.60227.90225.80226.38226.38195,864
Dec 18, 2024228.60229.40228.20228.58228.5826,426
Dec 17, 2024230.40231.20228.60229.50229.5066,050
Dec 16, 2024230.40230.70229.40229.80229.80164,709
Dec 13, 2024228.00230.50228.00229.00229.0069,741
Dec 12, 2024229.50229.60228.50228.80228.8061,361
Dec 11, 2024229.30229.60228.00229.01229.0143,721
Dec 10, 2024229.00229.70228.50229.52229.52108,205
Dec 9, 2024227.50228.60226.80227.55227.5555,270
Dec 6, 2024229.90229.90225.30229.05229.05271,748
Dec 5, 2024232.70233.50232.00232.30232.3072,477
Dec 4, 2024232.60233.30232.20232.62232.6238,966
Dec 3, 2024232.30233.00231.70232.33232.3336,264
Dec 2, 2024230.70231.70229.20231.00231.0046,160
Nov 29, 2024231.90232.30230.70231.06231.0629,389
Nov 28, 2024231.50232.40230.40231.09231.09216,626
Nov 27, 2024228.40230.60228.40229.84229.8440,680
Nov 26, 2024229.20230.20228.10229.73229.7348,771
Nov 25, 2024230.80231.00229.40230.90230.90982,897
Nov 22, 2024231.00231.70229.20230.10230.1065,205
Nov 21, 2024228.80231.40228.70230.30230.3059,406
Nov 20, 2024230.30231.20228.50229.20229.2050,828
Nov 19, 2024229.70231.60227.00230.55230.5563,932
Nov 18, 2024230.20230.20228.70229.71229.71216,512
Nov 15, 2024227.60230.70226.60229.00229.0042,476
Nov 14, 2024227.40228.30227.20227.86227.8630,043
Nov 13, 2024227.70227.70225.60225.70225.7084,426
Nov 12, 2024229.90230.60228.20230.19230.1928,418
Nov 11, 2024230.00231.00229.90230.70230.7053,874
Nov 8, 2024229.80229.80227.80228.19228.1955,036
Nov 7, 2024233.20233.5010.65233.50233.501,170,637
Nov 6, 2024230.50234.20230.50232.76232.7697,034
Nov 5, 2024229.60230.00227.90229.37229.37314,364
Nov 4, 2024230.90230.90229.30229.45229.45136,843
Nov 1, 2024227.60231.10227.40229.64229.6432,447
Oct 31, 2024229.50230.40225.50226.25226.2576,000
Oct 30, 2024229.10230.40228.70229.62229.6297,169
Oct 29, 2024229.00230.40228.70229.65229.65269,007
Oct 28, 2024230.70230.70227.90229.40229.4092,044
Oct 25, 2024230.50231.20229.60230.60230.6085,055
Oct 24, 2024231.10231.80230.30231.30231.30261,359
Oct 23, 2024235.00235.00228.80230.00230.001,440,131
Oct 22, 2024233.30237.30232.00236.19236.1997,512
Oct 21, 2024222.00224.10222.00223.59223.5988,295
Oct 18, 2024221.70222.80221.50222.00222.0036,721
Oct 17, 2024221.50222.70219.70221.80221.80583,017
Oct 16, 2024220.00223.00219.70221.57221.57217,674
Oct 15, 2024220.80221.10219.60220.50220.5020,599
Oct 14, 2024220.30220.90219.60220.35220.3524,877
Oct 11, 2024218.50219.90217.90219.17219.1738,073
Oct 10, 2024219.90221.40218.30218.63218.6354,451
Oct 9, 2024217.30219.00216.50218.50218.50192,611
Oct 8, 2024216.30217.90215.70217.08217.08712,997
Oct 7, 2024217.50217.50215.60216.47216.47619,723
Oct 4, 2024216.00216.80214.70216.40216.4027,986
Oct 3, 2024215.60216.00213.30215.32215.32661,304
Oct 2, 2024213.90216.10213.70215.01215.012,186,839
Oct 1, 2024216.30216.30213.10215.27215.27145,508
Sep 30, 2024216.80216.80214.80215.91215.9154,429
Sep 27, 2024216.60217.00215.50216.01216.01205,651
Sep 26, 2024214.00214.80213.50214.28214.2832,117
Sep 25, 2024213.50213.80212.40213.05213.05167,947
Sep 24, 2024216.80216.80214.30214.50214.50632,279
Sep 23, 2024215.70216.30214.80215.20215.20678,385
Sep 20, 2024218.10219.10216.80217.51217.51172,473
Sep 19, 2024215.70219.10214.90217.80217.80101,332
Sep 18, 2024213.80214.90213.70214.33214.3341,653
Sep 17, 2024215.60215.90213.40213.69213.69633,069
Sep 16, 2024214.50215.10213.70214.54214.5452,632
Sep 13, 2024213.40216.20213.40215.50215.5060,057
Sep 12, 2024214.00215.00213.00213.60213.6067,336
Sep 11, 2024213.90214.10211.88212.48212.48235,453
Sep 10, 2024216.00217.90215.45217.30217.3074,240
Sep 9, 2024214.80217.10214.80215.12215.12328,921
Sep 6, 2024216.70216.70214.75214.90214.90108,129
Sep 5, 2024216.10218.80216.10218.80218.8017,600
Sep 4, 2024216.20218.30216.00217.80217.8060,137
Sep 3, 2024223.20223.60219.20220.48220.4866,950
Sep 2, 2024224.30224.50222.30222.90222.9056,901
Aug 30, 2024224.50225.20223.18224.86224.86266,875
Aug 29, 2024223.70224.40223.30223.30223.3053,168
Aug 28, 2024223.70224.20222.50223.10223.10117,802
Aug 27, 2024223.70225.10222.90223.70223.7024,770
Aug 23, 2024222.70224.10222.70223.61223.6129,650
Aug 22, 2024222.00222.70221.20222.50222.50115,766
Aug 21, 2024220.90222.20220.90221.80221.80100,290
Aug 20, 2024223.00223.20220.80221.40221.4083,790
Aug 19, 2024221.80223.30221.60223.00223.0031,568
Aug 16, 2024221.30222.00220.70221.45221.45537,165
Aug 15, 2024221.20221.40218.40219.43219.4367,171
Aug 14, 2024217.40220.80217.40218.60218.6051,270
Aug 13, 2024215.60217.20215.60216.20216.2042,261
Aug 12, 2024215.30215.70214.40215.15215.1558,451
Aug 9, 2024214.80216.00213.50214.40214.4028,950
Aug 8, 2024213.70214.50212.00213.90213.9077,397
Aug 7, 2024212.80216.20210.90214.48214.4877,886
Aug 6, 2024214.40214.40209.60212.25212.251,157,829
Aug 5, 2024214.30215.90208.65210.74210.7495,815
Aug 2, 2024221.50221.50218.50219.48219.4898,380
Aug 1, 2024225.00226.00223.50224.10224.1078,299
Jul 31, 2024225.10225.70225.00225.22225.2246,049
Jul 30, 2024224.10225.40224.10224.56224.5642,378
Jul 29, 2024222.80224.60222.80224.00224.0068,796
Jul 26, 2024220.90222.50220.60221.73221.7353,897
Jul 25, 2024220.40221.00218.20219.30219.3046,138
Jul 24, 2024220.60221.20219.90220.68220.68116,244
Jul 23, 2024221.60222.30220.90221.87221.8724,895
Jul 22, 2024218.60222.20218.50221.91221.91116,432
Jul 19, 2024215.00219.10215.00217.79217.7966,702
Jul 18, 2024218.40218.50216.60218.30218.3045,819
Jul 17, 2024216.00218.90214.80215.78215.7870,741
Jul 16, 2024215.70219.20215.70217.62217.6245,948
Jul 15, 2024215.80219.70215.80217.13217.13104,474
Jul 12, 2024215.60219.00215.60218.24218.2428,594
Jul 11, 2024212.80218.00212.40215.60215.60120,037
Jul 10, 2024203.20207.00203.20205.18205.1886,409
Jul 9, 2024207.80208.00204.50204.95204.9566,125
Jul 8, 2024213.10213.10208.80210.24210.24116,249
Jul 5, 2024214.80214.80209.60210.33210.3342,709
Jul 4, 2024211.30212.40211.30212.06212.06113,290
Jul 3, 2024212.20213.80210.10211.20211.2066,647
Jul 2, 2024213.50213.50210.60211.29211.29115,253
Jul 1, 2024211.70212.50210.30212.16212.1646,969
Jun 28, 2024208.10211.00208.00210.50210.50105,163
Jun 27, 2024208.50208.50206.60207.99207.9928,886
Jun 26, 2024210.00210.90206.10207.57207.57285,966
Jun 25, 2024212.30212.30210.10210.30210.3062,735
Jun 24, 2024208.50211.40208.10208.47208.4758,142
Jun 21, 2024210.60210.60207.90209.27209.27117,236
Jun 20, 2024209.30210.90208.40209.81209.81420,519
Jun 19, 2024207.50209.10206.70208.30208.30122,277
Jun 18, 2024209.40209.40206.00206.60206.6017,900
Jun 17, 2024208.20209.90207.90209.49209.4931,081
Jun 14, 2024204.50206.40204.00205.20205.2080,115
Jun 13, 2024205.20205.40202.90204.25204.2561,706
Jun 12, 2024204.40205.80203.20205.20205.20446,400
Jun 11, 2024204.00205.40200.90202.60202.60322,130
Jun 10, 2024202.00203.00200.10201.25201.25183,944
Jun 7, 2024205.10205.10201.60201.80201.8031,686
Jun 6, 2024201.60204.30201.60203.04203.04798,674
Jun 5, 2024204.10204.30203.00203.18203.18324,954
Jun 4, 2024204.80204.80201.50202.36202.3663,916
Jun 3, 2024205.40206.50205.00205.00205.00104,801
May 31, 2024203.73205.20203.73204.30204.302,672,165
May 30, 2024204.90205.00202.40203.90203.9069,908
May 29, 2024204.75204.75202.50203.44203.44448,116
May 28, 2024205.50206.71205.30206.13206.13371,667
May 24, 2024204.30206.60203.40205.64205.64164,549
May 23, 2024201.00201.60200.40201.15201.1558,688
May 22, 2024200.90202.10199.45199.95199.9537,061
May 21, 2024206.70206.70200.70200.70200.70181,602
May 20, 2024203.64203.64203.64203.64203.64-
May 17, 2024203.64203.64203.64203.64203.64-
May 16, 2024202.70203.90202.00203.64203.642,594,327
May 15, 2024203.90203.90200.90201.16201.1645,456
May 14, 2024206.00206.30203.00204.34204.3427,198
May 13, 2024204.60206.50204.10206.01206.012,362,546
May 10, 2024204.20204.50203.70204.30204.301,120,480
May 9, 2024202.60202.60202.60202.60202.60-
May 8, 2024203.50203.50202.10202.60202.60631,523
May 7, 2024203.20203.20202.20202.53202.535,417,720
May 3, 2024194.90197.73193.10196.75196.756,373,067
May 2, 2024196.20193.65193.53193.65193.651,226,005
May 1, 2024194.10194.10194.10194.10194.103,686
Apr 30, 2024 16.00 Dividend
Apr 30, 2024197.05197.05193.40194.44194.441,518,083
Apr 29, 2024208.00211.20206.30207.60191.60193,977
Apr 26, 2024208.20208.80207.40208.10192.066,424,753
Apr 25, 2024208.60209.40204.75205.04189.231,278,452
Apr 24, 2024209.70210.66205.70207.42191.431,958,924
Apr 23, 2024201.50219.10201.50204.00188.281,353,179
Apr 22, 2024211.50213.70210.47210.50194.2816,889,812
Apr 19, 2024211.60211.90209.60210.32194.11560,634
Apr 18, 2024213.00213.00209.10209.94193.764,565,846
Apr 17, 2024212.10213.50212.10212.65196.26485,104
Apr 16, 2024213.50215.30211.68215.28198.692,255,415
Apr 15, 2024215.60216.40214.80216.32199.65192,816
Apr 12, 2024215.40217.49215.40216.16199.50326,681
Apr 11, 2024218.80218.80213.77213.83197.35350,730
Apr 10, 2024215.60220.00215.60218.80201.942,671,172
Apr 9, 2024217.20218.10216.40216.98200.261,962,698
Apr 8, 2024216.80217.40214.20216.69199.98216,291
Apr 5, 2024212.80216.40212.40214.71198.16291,364
Apr 4, 2024217.70217.70213.07214.26197.74450,839
Apr 3, 2024214.90217.80214.76215.08198.50777,410
Apr 2, 2024216.30216.98214.90216.77200.06330,235
Mar 28, 2024214.37214.37214.37214.37197.84-
Mar 27, 2024214.10215.70213.30214.37197.84437,326
Mar 26, 2024212.40214.30212.40214.30197.78631,709
Mar 25, 2024213.90214.60211.30212.87196.461,421,805
Mar 22, 2024212.90213.60212.30212.94196.53309,256
Mar 21, 2024212.90214.10211.90212.51196.13188,956
Mar 20, 2024212.20212.62211.50212.56196.18376,651
Mar 19, 2024211.00212.60210.40212.00195.67105,694
Mar 18, 2024206.70211.11206.70211.08194.811,700,368
Mar 15, 2024211.30213.10207.99211.25194.97452,270
Mar 14, 2024212.90213.20211.10211.82195.50758,760
Mar 13, 2024213.90213.90211.50212.10195.75210,842
Mar 12, 2024211.70212.80211.00212.42196.05141,803
Mar 11, 2024213.80213.80209.89210.45194.23172,051
Mar 8, 2024211.90212.90211.30212.15195.80379,788
Mar 7, 2024214.60214.60211.40211.68195.36453,471
Mar 6, 2024213.10213.80212.50213.07196.65254,661
Mar 5, 2024212.10213.80210.90213.38196.93103,890
Mar 4, 2024213.50213.60211.70212.43196.06171,364