Singapore markets close in 5 hours 38 minutes
Straits Times Index
3,300.95 -13.10 (-0.40%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,259.62 -376.60 (-1.92%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,231.48 +4,602.91 (+6.91%) CMC Crypto 200
1,514.57 +160.16 (+11.83%)
SpareBank 1 Norge Verdi U (0P0001MLUK.IR)
Irish - Irish Delayed price. Currency in NOK
Add to watchlist
At close: 09:00PM IST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 1,320.32 | 1,320.32 | 1,320.32 | 1,320.32 | 1,320.32 | - |
| 15 May 2024 | 1,313.68 | 1,313.68 | 1,313.68 | 1,313.68 | 1,313.68 | - |
| 14 May 2024 | 1,314.84 | 1,314.84 | 1,314.84 | 1,314.84 | 1,314.84 | - |
| 13 May 2024 | 1,315.14 | 1,315.14 | 1,315.14 | 1,315.14 | 1,315.14 | - |
| 10 May 2024 | 1,314.62 | 1,314.62 | 1,314.62 | 1,314.62 | 1,314.62 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 1,301.55 | 1,301.55 | 1,301.55 | 1,301.55 | 1,301.55 | - |
| 07 May 2024 | 1,295.79 | 1,295.79 | 1,295.79 | 1,295.79 | 1,295.79 | - |
| 03 May 2024 | 1,270.54 | 1,270.54 | 1,270.54 | 1,270.54 | 1,270.54 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 67 Dividend | |||||
| 30 Apr 2024 | 1,340.30 | 1,340.30 | 1,340.30 | 1,340.30 | 1,273.30 | - |
| 29 Apr 2024 | 1,337.08 | 1,337.08 | 1,337.08 | 1,337.08 | 1,270.24 | - |
| 26 Apr 2024 | 1,330.49 | 1,330.49 | 1,330.49 | 1,330.49 | 1,263.98 | - |
| 25 Apr 2024 | 1,327.68 | 1,327.68 | 1,327.68 | 1,327.68 | 1,261.31 | - |
| 24 Apr 2024 | 1,324.91 | 1,324.91 | 1,324.91 | 1,324.91 | 1,258.68 | - |
| 23 Apr 2024 | 1,307.94 | 1,307.94 | 1,307.94 | 1,307.94 | 1,242.56 | - |
| 22 Apr 2024 | 1,302.19 | 1,302.19 | 1,302.19 | 1,302.19 | 1,237.10 | - |
| 19 Apr 2024 | 1,297.80 | 1,297.80 | 1,297.80 | 1,297.80 | 1,232.92 | - |
| 18 Apr 2024 | 1,300.15 | 1,300.15 | 1,300.15 | 1,300.15 | 1,235.16 | - |
| 17 Apr 2024 | 1,299.28 | 1,299.28 | 1,299.28 | 1,299.28 | 1,234.33 | - |
| 16 Apr 2024 | 1,300.64 | 1,300.64 | 1,300.64 | 1,300.64 | 1,235.63 | - |
| 15 Apr 2024 | 1,314.04 | 1,314.04 | 1,314.04 | 1,314.04 | 1,248.36 | - |
| 12 Apr 2024 | 1,327.27 | 1,327.27 | 1,327.27 | 1,327.27 | 1,260.92 | - |
| 11 Apr 2024 | 1,312.11 | 1,312.11 | 1,312.11 | 1,312.11 | 1,246.52 | - |
| 10 Apr 2024 | 1,317.20 | 1,317.20 | 1,317.20 | 1,317.20 | 1,251.35 | - |
| 09 Apr 2024 | 1,313.06 | 1,313.06 | 1,313.06 | 1,313.06 | 1,247.42 | - |
| 08 Apr 2024 | 1,312.38 | 1,312.38 | 1,312.38 | 1,312.38 | 1,246.78 | - |
| 05 Apr 2024 | 1,311.49 | 1,311.49 | 1,311.49 | 1,311.49 | 1,245.93 | - |
| 04 Apr 2024 | 1,312.71 | 1,312.71 | 1,312.71 | 1,312.71 | 1,247.09 | - |
| 03 Apr 2024 | 1,310.78 | 1,310.78 | 1,310.78 | 1,310.78 | 1,245.26 | - |
| 02 Apr 2024 | 1,306.69 | 1,306.69 | 1,306.69 | 1,306.69 | 1,241.37 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1,299.47 | 1,299.47 | 1,299.47 | 1,299.47 | 1,234.52 | - |
| 26 Mar 2024 | 1,294.58 | 1,294.58 | 1,294.58 | 1,294.58 | 1,229.86 | - |
| 25 Mar 2024 | 1,288.14 | 1,288.14 | 1,288.14 | 1,288.14 | 1,223.75 | - |
| 22 Mar 2024 | 1,281.89 | 1,281.89 | 1,281.89 | 1,281.89 | 1,217.81 | - |
| 21 Mar 2024 | 1,276.37 | 1,276.37 | 1,276.37 | 1,276.37 | 1,212.56 | - |
| 20 Mar 2024 | 1,273.97 | 1,273.97 | 1,273.97 | 1,273.97 | 1,210.28 | - |
| 19 Mar 2024 | 1,272.28 | 1,272.28 | 1,272.28 | 1,272.28 | 1,208.68 | - |
| 18 Mar 2024 | 1,267.10 | 1,267.10 | 1,267.10 | 1,267.10 | 1,203.76 | - |
| 15 Mar 2024 | 1,264.26 | 1,264.26 | 1,264.26 | 1,264.26 | 1,201.06 | - |
| 14 Mar 2024 | 1,255.41 | 1,255.41 | 1,255.41 | 1,255.41 | 1,192.65 | - |
| 13 Mar 2024 | 1,257.40 | 1,257.40 | 1,257.40 | 1,257.40 | 1,194.55 | - |
| 12 Mar 2024 | 1,250.05 | 1,250.05 | 1,250.05 | 1,250.05 | 1,187.56 | - |
| 11 Mar 2024 | 1,241.80 | 1,241.80 | 1,241.80 | 1,241.80 | 1,179.73 | - |
| 08 Mar 2024 | 1,253.23 | 1,253.23 | 1,253.23 | 1,253.23 | 1,190.58 | - |
| 07 Mar 2024 | 1,248.61 | 1,248.61 | 1,248.61 | 1,248.61 | 1,186.19 | - |
| 06 Mar 2024 | 1,248.40 | 1,248.40 | 1,248.40 | 1,248.40 | 1,185.99 | - |
| 05 Mar 2024 | 1,255.52 | 1,255.52 | 1,255.52 | 1,255.52 | 1,192.75 | - |
| 04 Mar 2024 | 1,255.63 | 1,255.63 | 1,255.63 | 1,255.63 | 1,192.86 | - |
| 01 Mar 2024 | 1,259.14 | 1,259.14 | 1,259.14 | 1,259.14 | 1,196.20 | - |
| 29 Feb 2024 | 1,245.72 | 1,245.72 | 1,245.72 | 1,245.72 | 1,183.45 | - |
| 28 Feb 2024 | 1,239.04 | 1,239.04 | 1,239.04 | 1,239.04 | 1,177.10 | - |
| 27 Feb 2024 | 1,233.64 | 1,233.64 | 1,233.64 | 1,233.64 | 1,171.97 | - |
| 26 Feb 2024 | 1,235.12 | 1,235.12 | 1,235.12 | 1,235.12 | 1,173.38 | - |
| 23 Feb 2024 | 1,237.27 | 1,237.27 | 1,237.27 | 1,237.27 | 1,175.42 | - |
| 22 Feb 2024 | 1,236.26 | 1,236.26 | 1,236.26 | 1,236.26 | 1,174.46 | - |
| 21 Feb 2024 | 1,230.63 | 1,230.63 | 1,230.63 | 1,230.63 | 1,169.11 | - |
| 20 Feb 2024 | 1,234.41 | 1,234.41 | 1,234.41 | 1,234.41 | 1,172.70 | - |
| 19 Feb 2024 | 1,242.17 | 1,242.17 | 1,242.17 | 1,242.17 | 1,180.08 | - |
| 16 Feb 2024 | 1,240.40 | 1,240.40 | 1,240.40 | 1,240.40 | 1,178.39 | - |
| 15 Feb 2024 | 1,230.99 | 1,230.99 | 1,230.99 | 1,230.99 | 1,169.45 | - |
| 14 Feb 2024 | 1,236.56 | 1,236.56 | 1,236.56 | 1,236.56 | 1,174.74 | - |
| 13 Feb 2024 | 1,230.76 | 1,230.76 | 1,230.76 | 1,230.76 | 1,169.24 | - |
| 12 Feb 2024 | 1,237.52 | 1,237.52 | 1,237.52 | 1,237.52 | 1,175.66 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 1,219.34 | 1,219.34 | 1,219.34 | 1,219.34 | 1,158.38 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 1,247.96 | 1,247.96 | 1,247.96 | 1,247.96 | 1,185.58 | - |
| 05 Feb 2024 | 1,241.44 | 1,241.44 | 1,241.44 | 1,241.44 | 1,179.38 | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 1,246.65 | 1,246.65 | 1,246.65 | 1,246.65 | 1,184.33 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 1,250.04 | 1,250.04 | 1,250.04 | 1,250.04 | 1,187.55 | - |
| 29 Jan 2024 | 1,256.98 | 1,256.98 | 1,256.98 | 1,256.98 | 1,194.14 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 1,258.01 | 1,258.01 | 1,258.01 | 1,258.01 | 1,195.13 | - |
| 23 Jan 2024 | 1,254.65 | 1,254.65 | 1,254.65 | 1,254.65 | 1,191.93 | - |
| 22 Jan 2024 | 1,254.51 | 1,254.51 | 1,254.51 | 1,254.51 | 1,191.80 | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 1,248.44 | 1,248.44 | 1,248.44 | 1,248.44 | 1,186.04 | - |
| 17 Jan 2024 | 1,243.07 | 1,243.07 | 1,243.07 | 1,243.07 | 1,180.93 | - |
| 16 Jan 2024 | 1,253.64 | 1,253.64 | 1,253.64 | 1,253.64 | 1,190.97 | - |
| 15 Jan 2024 | 1,249.55 | 1,249.55 | 1,249.55 | 1,249.55 | 1,187.09 | - |
| 12 Jan 2024 | 1,261.38 | 1,261.38 | 1,261.38 | 1,261.38 | 1,198.32 | - |
| 11 Jan 2024 | 1,251.04 | 1,251.04 | 1,251.04 | 1,251.04 | 1,188.50 | - |
| 10 Jan 2024 | 1,253.20 | 1,253.20 | 1,253.20 | 1,253.20 | 1,190.56 | - |
| 09 Jan 2024 | 1,252.92 | 1,252.92 | 1,252.92 | 1,252.92 | 1,190.29 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 1,239.16 | 1,239.16 | 1,239.16 | 1,239.16 | 1,177.22 | - |
| 29 Dec 2023 | 1,246.56 | 1,246.56 | 1,246.56 | 1,246.56 | 1,184.24 | - |
| 28 Dec 2023 | 1,240.20 | 1,240.20 | 1,240.20 | 1,240.20 | 1,178.20 | - |
| 27 Dec 2023 | 1,237.33 | 1,237.33 | 1,237.33 | 1,237.33 | 1,175.48 | - |
| *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.