Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,413.74 -24.91 (-0.30%) Bitcoin USD
66,202.91 +332.77 (+0.51%) CMC Crypto 200
1,350.62 -23.22 (-1.68%)
SpareBank 1 Odin Aktiv Aksjer (0P000182HF.IR)
Irish - Irish Delayed price. Currency in NOK
Add to watchlist
As of 09:00PM IST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 245.58 | 245.58 | 245.58 | 245.58 | 245.58 | - |
| 14 May 2024 | 245.19 | 245.19 | 245.19 | 245.19 | 245.19 | - |
| 13 May 2024 | 244.63 | 244.63 | 244.63 | 244.63 | 244.63 | - |
| 10 May 2024 | 244.63 | 244.63 | 244.63 | 244.63 | 244.63 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 243.14 | 243.14 | 243.14 | 243.14 | 243.14 | - |
| 07 May 2024 | 242.15 | 242.15 | 242.15 | 242.15 | 242.15 | - |
| 03 May 2024 | 238.21 | 238.21 | 238.21 | 238.21 | 238.21 | - |
| 02 May 2024 | 239.08 | 239.08 | 239.08 | 239.08 | 239.08 | - |
| 30 Apr 2024 | 241.38 | 241.38 | 241.38 | 241.38 | 241.38 | - |
| 29 Apr 2024 | 240.89 | 240.89 | 240.89 | 240.89 | 240.89 | - |
| 26 Apr 2024 | 240.98 | 240.98 | 240.98 | 240.98 | 240.98 | - |
| 25 Apr 2024 | 237.54 | 237.54 | 237.54 | 237.54 | 237.54 | - |
| 24 Apr 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | - |
| 23 Apr 2024 | 238.83 | 238.83 | 238.83 | 238.83 | 238.83 | - |
| 22 Apr 2024 | 236.87 | 236.87 | 236.87 | 236.87 | 236.87 | - |
| 19 Apr 2024 | 235.91 | 235.91 | 235.91 | 235.91 | 235.91 | - |
| 18 Apr 2024 | 237.42 | 237.42 | 237.42 | 237.42 | 237.42 | - |
| 17 Apr 2024 | 237.11 | 237.11 | 237.11 | 237.11 | 237.11 | - |
| 16 Apr 2024 | 236.56 | 236.56 | 236.56 | 236.56 | 236.56 | - |
| 15 Apr 2024 | 239.84 | 239.84 | 239.84 | 239.84 | 239.84 | - |
| 12 Apr 2024 | 239.41 | 239.41 | 239.41 | 239.41 | 239.41 | - |
| 11 Apr 2024 | 239.65 | 239.65 | 239.65 | 239.65 | 239.65 | - |
| 10 Apr 2024 | 240.49 | 240.49 | 240.49 | 240.49 | 240.49 | - |
| 09 Apr 2024 | 239.17 | 239.17 | 239.17 | 239.17 | 239.17 | - |
| 08 Apr 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | - |
| 05 Apr 2024 | 239.71 | 239.71 | 239.71 | 239.71 | 239.71 | - |
| 04 Apr 2024 | 241.11 | 241.11 | 241.11 | 241.11 | 241.11 | - |
| 03 Apr 2024 | 240.67 | 240.67 | 240.67 | 240.67 | 240.67 | - |
| 02 Apr 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 242.54 | 242.54 | 242.54 | 242.54 | 242.54 | - |
| 26 Mar 2024 | 241.01 | 241.01 | 241.01 | 241.01 | 241.01 | - |
| 25 Mar 2024 | 239.72 | 239.72 | 239.72 | 239.72 | 239.72 | - |
| 22 Mar 2024 | 241.23 | 241.23 | 241.23 | 241.23 | 241.23 | - |
| 21 Mar 2024 | 240.46 | 240.46 | 240.46 | 240.46 | 240.46 | - |
| 20 Mar 2024 | 238.27 | 238.27 | 238.27 | 238.27 | 238.27 | - |
| 19 Mar 2024 | 237.17 | 237.17 | 237.17 | 237.17 | 237.17 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 236.73 | 236.73 | 236.73 | 236.73 | 236.73 | - |
| 14 Mar 2024 | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | - |
| 13 Mar 2024 | 236.19 | 236.19 | 236.19 | 236.19 | 236.19 | - |
| 12 Mar 2024 | 236.73 | 236.73 | 236.73 | 236.73 | 236.73 | - |
| 11 Mar 2024 | 233.33 | 233.33 | 233.33 | 233.33 | 233.33 | - |
| 08 Mar 2024 | 233.73 | 233.73 | 233.73 | 233.73 | 233.73 | - |
| 07 Mar 2024 | 233.24 | 233.24 | 233.24 | 233.24 | 233.24 | - |
| 06 Mar 2024 | 232.38 | 232.38 | 232.38 | 232.38 | 232.38 | - |
| 05 Mar 2024 | 232.34 | 232.34 | 232.34 | 232.34 | 232.34 | - |
| 04 Mar 2024 | 233.56 | 233.56 | 233.56 | 233.56 | 233.56 | - |
| 01 Mar 2024 | 233.17 | 233.17 | 233.17 | 233.17 | 233.17 | - |
| 29 Feb 2024 | 232.95 | 232.95 | 232.95 | 232.95 | 232.95 | - |
| 28 Feb 2024 | 232.03 | 232.03 | 232.03 | 232.03 | 232.03 | - |
| 27 Feb 2024 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | - |
| 26 Feb 2024 | 232.82 | 232.82 | 232.82 | 232.82 | 232.82 | - |
| 23 Feb 2024 | 233.17 | 233.17 | 233.17 | 233.17 | 233.17 | - |
| 22 Feb 2024 | 232.04 | 232.04 | 232.04 | 232.04 | 232.04 | - |
| 21 Feb 2024 | 228.77 | 228.77 | 228.77 | 228.77 | 228.77 | - |
| 20 Feb 2024 | 229.12 | 229.12 | 229.12 | 229.12 | 229.12 | - |
| 19 Feb 2024 | 230.48 | 230.48 | 230.48 | 230.48 | 230.48 | - |
| 16 Feb 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 230.46 | - |
| 15 Feb 2024 | 229.47 | 229.47 | 229.47 | 229.47 | 229.47 | - |
| 14 Feb 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | - |
| 13 Feb 2024 | 228.39 | 228.39 | 228.39 | 228.39 | 228.39 | - |
| 12 Feb 2024 | 228.88 | 228.88 | 228.88 | 228.88 | 228.88 | - |
| 09 Feb 2024 | 228.88 | 228.88 | 228.88 | 228.88 | 228.88 | - |
| 08 Feb 2024 | 229.69 | 229.69 | 229.69 | 229.69 | 229.69 | - |
| 07 Feb 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 228.01 | 228.01 | 228.01 | 228.01 | 228.01 | - |
| 02 Feb 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| 01 Feb 2024 | 224.91 | 224.91 | 224.91 | 224.91 | 224.91 | - |
| 31 Jan 2024 | 224.83 | 224.83 | 224.83 | 224.83 | 224.83 | - |
| 30 Jan 2024 | 224.67 | 224.67 | 224.67 | 224.67 | 224.67 | - |
| 29 Jan 2024 | 223.43 | 223.43 | 223.43 | 223.43 | 223.43 | - |
| 26 Jan 2024 | 222.69 | 222.69 | 222.69 | 222.69 | 222.69 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 222.91 | 222.91 | 222.91 | 222.91 | 222.91 | - |
| 23 Jan 2024 | 222.81 | 222.81 | 222.81 | 222.81 | 222.81 | - |
| 22 Jan 2024 | 222.59 | 222.59 | 222.59 | 222.59 | 222.59 | - |
| 19 Jan 2024 | 220.93 | 220.93 | 220.93 | 220.93 | 220.93 | - |
| 18 Jan 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
| 17 Jan 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
| 16 Jan 2024 | 220.28 | 220.28 | 220.28 | 220.28 | 220.28 | - |
| 15 Jan 2024 | 219.46 | 219.46 | 219.46 | 219.46 | 219.46 | - |
| 12 Jan 2024 | 219.43 | 219.43 | 219.43 | 219.43 | 219.43 | - |
| 11 Jan 2024 | 219.25 | 219.25 | 219.25 | 219.25 | 219.25 | - |
| 10 Jan 2024 | 219.76 | 219.76 | 219.76 | 219.76 | 219.76 | - |
| 09 Jan 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | - |
| 08 Jan 2024 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 220.17 | 220.17 | 220.17 | 220.17 | 220.17 | - |
| 28 Dec 2023 | 220.03 | 220.03 | 220.03 | 220.03 | 220.03 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 218.73 | 218.73 | 218.73 | 218.73 | 218.73 | - |
| 21 Dec 2023 | 218.76 | 218.76 | 218.76 | 218.76 | 218.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.