0OGK.IL - Subsea 7 S.A.

IOB - IOB Delayed price. Currency in NOK
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023114.53115.95114.10114.53114.53117,112
25 May 2023118.35117.85114.45115.53115.53105,071
24 May 2023115.43116.95114.65116.78116.78137,590
23 May 2023114.38116.50113.40115.70115.70149,933
22 May 2023114.57115.90113.45114.85114.85392,071
19 May 2023114.93116.45114.95116.00116.00181,331
18 May 2023114.82114.82114.82114.82114.82-
17 May 2023114.82114.82114.82114.82114.82-
16 May 2023114.82115.40113.75114.82114.82215,578
15 May 2023118.95116.45115.00116.03116.03131,299
12 May 2023112.22116.40113.80115.70115.70118,325
11 May 2023113.55115.05112.30112.47112.47223,884
10 May 2023114.85114.55112.75113.30113.30134,018
09 May 2023113.35113.55111.80113.03113.0383,468
05 May 2023113.40115.20113.10114.65114.65212,203
04 May 2023114.70114.10112.10112.18112.18267,605
03 May 2023118.30119.40113.10113.95113.95314,971
02 May 2023123.22123.25118.05119.07119.07445,308
28 Apr 2023118.90122.90114.15122.05122.05258,955
27 Apr 2023118.50118.50114.90115.93115.93187,415
26 Apr 2023120.22120.10117.75118.88118.88117,810
25 Apr 2023119.60123.50119.35119.25119.25202,050
24 Apr 2023117.38122.55116.55121.45121.45132,204
21 Apr 2023116.05120.15116.90119.65119.65226,120
20 Apr 2023116.80118.75115.95116.88116.88202,492
20 Apr 20233 Dividend
19 Apr 2023121.55123.15120.15121.65118.6575,211
18 Apr 2023121.85122.70121.15121.55118.55113,448
17 Apr 2023125.13125.70122.90123.72120.67146,531
14 Apr 2023122.72126.10120.60125.22122.14212,835
13 Apr 2023122.88123.46121.65122.88119.84169,913
12 Apr 2023126.40126.80123.05123.60120.55146,150
11 Apr 2023126.80126.15122.50125.97122.87212,853
06 Apr 2023127.45127.45127.45127.45124.31-
05 Apr 2023127.35127.70125.00127.45124.31135,236
04 Apr 2023128.95128.45126.20127.45124.31169,957
03 Apr 2023128.30129.45127.00128.30125.141,126,240
31 Mar 2023123.40125.50122.80124.78121.70100,410
30 Mar 2023121.60124.85121.45124.55121.48189,466
29 Mar 2023123.65123.35120.80120.75117.7790,238
28 Mar 2023123.25124.35122.10123.25120.21423,943
27 Mar 2023119.60121.90118.35121.82118.8262,826
24 Mar 2023121.13119.20114.60118.07115.16264,869
23 Mar 2023126.95125.65123.10123.43120.3883,289
22 Mar 2023128.30128.80123.65125.28122.19241,536
21 Mar 2023129.63132.35127.60129.48126.28160,697
20 Mar 2023121.03130.65120.60129.95126.75239,772
17 Mar 2023125.90128.10123.65124.55121.48139,944
16 Mar 2023126.70127.95121.65123.88120.82173,725
15 Mar 2023128.85132.15122.15128.85125.67191,264
14 Mar 2023128.43133.50128.40132.40129.13231,940
13 Mar 2023139.13137.90128.80131.57128.33296,932
10 Mar 2023138.88139.75137.80138.88135.4592,049
09 Mar 2023146.10144.95141.75143.23139.69157,973
08 Mar 2023146.57147.00143.45144.68141.11137,168
07 Mar 2023149.48150.25147.21147.80144.16551,452
06 Mar 2023147.27148.60146.90147.27143.64108,493
03 Mar 2023144.38147.20142.65145.45141.86159,418
02 Mar 2023140.07144.85139.75142.93139.40327,440
01 Mar 2023135.63136.80134.50135.60132.2689,917
28 Feb 2023133.68136.00134.10135.07131.74243,698
27 Feb 2023131.40132.83130.70131.40128.16102,210
24 Feb 2023132.18133.00130.40130.35127.14221,937
23 Feb 2023126.72131.66126.60131.27128.0485,450
22 Feb 2023126.75128.80125.40126.18123.06187,659
21 Feb 2023131.38131.00128.40129.65126.45139,630
20 Feb 2023126.75130.66128.05129.48126.2877,052
17 Feb 2023135.65135.25127.75128.35125.18243,809
16 Feb 2023136.57138.95136.80138.13134.72138,687
15 Feb 2023134.13135.30133.65134.13130.82146,956
14 Feb 2023132.07134.65130.90133.85130.55129,873
13 Feb 2023129.15133.20129.80131.90128.65209,270
10 Feb 2023124.60130.20127.45130.18126.96311,055
09 Feb 2023127.38130.20126.65128.88125.7092,821
08 Feb 2023126.40128.35126.55127.60124.45100,454
07 Feb 2023120.88125.40120.80124.82121.7595,977
06 Feb 2023118.85119.65116.50118.72115.8088,885
03 Feb 2023120.70121.00118.90120.65117.67151,649
02 Feb 2023123.28124.00121.30121.85118.85171,652
01 Feb 2023123.97125.20123.70123.97120.92462,205
31 Jan 2023124.13123.95122.15123.90120.84115,865
30 Jan 2023122.25125.05122.40124.85121.77177,115
27 Jan 2023124.57124.35122.95123.20120.16209,874
26 Jan 2023119.15123.15118.25121.55118.55271,363
25 Jan 2023124.68125.10123.10123.13120.0988,066
24 Jan 2023123.18125.10122.45124.45121.3890,905
23 Jan 2023123.82124.50122.95123.82120.7742,177
20 Jan 2023123.80124.55121.60122.40119.38381,057
19 Jan 2023122.45124.35121.50123.88120.82165,311
18 Jan 2023121.53125.15121.55124.22121.16123,713
17 Jan 2023117.50121.75118.60120.60117.63205,271
16 Jan 2023118.55119.35117.55118.55115.6385,235
13 Jan 2023118.28118.45116.65117.95115.04186,743
12 Jan 2023114.63118.15114.70117.15114.26186,813
11 Jan 2023113.55114.75113.70114.78111.9463,752
10 Jan 2023112.75114.80112.85114.05111.24136,249
09 Jan 2023112.20114.25111.70113.45110.6590,133
06 Jan 2023111.80112.25111.00111.80109.043,772,157
05 Jan 2023107.40110.55108.65109.82107.1287,321
04 Jan 2023110.50110.35107.20109.03106.34169,355
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...