Frontline plc (0REH.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
As of 12:49PM BST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 305.00 | 305.00 | 302.70 | 302.70 | 302.70 | 418 |
| 22 May 2024 | 309.80 | 309.90 | 301.00 | 301.00 | 301.00 | 17,119 |
| 21 May 2024 | 304.50 | 305.00 | 301.70 | 305.00 | 305.00 | 20,700 |
| 20 May 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 17 May 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 16 May 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 4,456 |
| 15 May 2024 | 290.00 | 290.00 | 287.00 | 287.30 | 287.30 | 19,736 |
| 14 May 2024 | 292.00 | 292.00 | 287.60 | 288.00 | 288.00 | 8,228 |
| 13 May 2024 | 288.30 | 288.30 | 286.60 | 286.60 | 286.60 | 6,835 |
| 10 May 2024 | 281.10 | 288.80 | 281.10 | 287.60 | 287.60 | 12,965 |
| 09 May 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | - |
| 08 May 2024 | 272.50 | 274.40 | 269.70 | 274.40 | 274.40 | 17,172 |
| 07 May 2024 | 265.20 | 267.80 | 265.20 | 267.80 | 267.80 | 4,735 |
| 03 May 2024 | 270.70 | 271.10 | 267.10 | 267.10 | 267.10 | 6,510 |
| 02 May 2024 | 264.50 | 264.50 | 264.30 | 264.30 | 264.30 | 3,057 |
| 01 May 2024 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | - |
| 30 Apr 2024 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | 1,721 |
| 29 Apr 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | 701 |
| 26 Apr 2024 | 259.00 | 259.60 | 257.65 | 258.50 | 258.50 | 59,101 |
| 25 Apr 2024 | 252.10 | 252.10 | 250.20 | 250.76 | 250.76 | 28,162 |
| 24 Apr 2024 | 254.92 | 255.40 | 253.60 | 255.40 | 255.40 | 20,097 |
| 23 Apr 2024 | 252.20 | 252.37 | 250.25 | 251.41 | 251.41 | 53,561 |
| 22 Apr 2024 | 251.00 | 253.07 | 249.83 | 250.70 | 250.70 | 43,505 |
| 19 Apr 2024 | 255.20 | 263.63 | 253.40 | 253.55 | 253.55 | 84,490 |
| 18 Apr 2024 | 264.00 | 265.77 | 258.50 | 259.89 | 259.89 | 97,063 |
| 17 Apr 2024 | 267.70 | 269.52 | 266.00 | 266.60 | 266.60 | 41,756 |
| 16 Apr 2024 | 262.06 | 266.87 | 260.96 | 264.90 | 264.90 | 61,041 |
| 15 Apr 2024 | 267.00 | 268.30 | 264.33 | 266.70 | 266.70 | 89,693 |
| 12 Apr 2024 | 265.80 | 271.55 | 265.60 | 270.73 | 270.73 | 45,566 |
| 11 Apr 2024 | 258.70 | 265.13 | 253.68 | 265.13 | 265.13 | 81,820 |
| 10 Apr 2024 | 247.50 | 249.82 | 246.82 | 247.75 | 247.75 | 60,669 |
| 09 Apr 2024 | 250.39 | 252.91 | 249.58 | 252.03 | 252.03 | 54,657 |
| 08 Apr 2024 | 252.50 | 257.03 | 249.78 | 252.83 | 252.83 | 82,408 |
| 05 Apr 2024 | 258.30 | 260.95 | 258.30 | 259.90 | 259.90 | 49,424 |
| 04 Apr 2024 | 258.90 | 259.22 | 257.50 | 257.60 | 257.60 | 69,708 |
| 03 Apr 2024 | 258.70 | 258.70 | 256.51 | 257.90 | 257.90 | 112,071 |
| 02 Apr 2024 | 258.90 | 259.58 | 254.98 | 255.00 | 255.00 | 134,772 |
| 28 Mar 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | - |
| 27 Mar 2024 | 246.40 | 246.42 | 242.73 | 246.40 | 246.40 | 73,860 |
| 26 Mar 2024 | 242.40 | 243.88 | 242.25 | 242.65 | 242.65 | 78,750 |
| 25 Mar 2024 | 247.26 | 247.85 | 245.82 | 246.90 | 246.90 | 77,074 |
| 22 Mar 2024 | 246.98 | 250.24 | 246.68 | 246.70 | 246.70 | 38,715 |
| 21 Mar 2024 | 246.30 | 247.55 | 241.69 | 244.67 | 244.67 | 99,624 |
| 20 Mar 2024 | 238.43 | 245.60 | 237.95 | 238.33 | 238.33 | 95,970 |
| 19 Mar 2024 | 249.60 | 252.47 | 249.59 | 249.60 | 249.60 | 85,664 |
| 18 Mar 2024 | 248.16 | 254.01 | 247.73 | 247.75 | 247.75 | 55,961 |
| 15 Mar 2024 | 249.65 | 255.25 | 249.63 | 249.90 | 249.90 | 680,274 |
| 14 Mar 2024 | 242.60 | 244.95 | 240.83 | 242.76 | 242.76 | 287,135 |
| 14 Mar 2024 | 0.37 Dividend | |||||
| 13 Mar 2024 | 241.87 | 243.00 | 240.25 | 243.00 | 242.63 | 123,455 |
| 12 Mar 2024 | 238.99 | 239.34 | 238.50 | 239.10 | 238.74 | 50,149 |
| 11 Mar 2024 | 241.05 | 241.41 | 238.63 | 238.65 | 238.29 | 70,780 |
| 08 Mar 2024 | 241.68 | 245.98 | 241.03 | 241.05 | 240.68 | 104,725 |
| 07 Mar 2024 | 244.26 | 246.98 | 243.33 | 243.35 | 242.98 | 85,419 |
| 06 Mar 2024 | 248.30 | 253.76 | 246.63 | 250.50 | 250.12 | 129,489 |
| 05 Mar 2024 | 248.83 | 249.62 | 243.96 | 249.10 | 248.72 | 165,836 |
| 04 Mar 2024 | 237.80 | 241.19 | 235.97 | 237.53 | 237.16 | 396,225 |
| 01 Mar 2024 | 241.50 | 244.70 | 239.09 | 242.02 | 241.66 | 253,014 |
| 29 Feb 2024 | 239.50 | 240.80 | 232.93 | 239.50 | 239.14 | 301,076 |
| 28 Feb 2024 | 240.79 | 241.19 | 236.75 | 240.80 | 240.43 | 163,288 |
| 27 Feb 2024 | 236.53 | 242.98 | 234.90 | 236.17 | 235.81 | 49,637 |
| 26 Feb 2024 | 241.97 | 243.82 | 241.38 | 242.98 | 242.61 | 105,312 |
| 23 Feb 2024 | 240.53 | 241.72 | 239.72 | 240.90 | 240.53 | 68,914 |
| 22 Feb 2024 | 238.60 | 242.89 | 238.58 | 238.60 | 238.24 | 60,841 |
| 21 Feb 2024 | 244.04 | 247.35 | 244.04 | 247.35 | 246.97 | 94,472 |
| 20 Feb 2024 | 250.45 | 254.07 | 250.45 | 253.65 | 253.26 | 191,127 |
| 19 Feb 2024 | 258.80 | 258.80 | 255.75 | 256.65 | 256.26 | 85,196 |
| 16 Feb 2024 | 257.70 | 257.74 | 253.87 | 254.59 | 254.21 | 169,074 |
| 15 Feb 2024 | 245.82 | 248.05 | 244.72 | 246.50 | 246.13 | 57,900 |
| 14 Feb 2024 | 249.01 | 249.01 | 246.25 | 248.30 | 247.92 | 243,991 |
| 13 Feb 2024 | 245.05 | 247.50 | 243.13 | 246.10 | 245.72 | 92,778 |
| 12 Feb 2024 | 242.21 | 242.30 | 240.24 | 242.30 | 241.93 | 91,405 |
| 09 Feb 2024 | 234.07 | 236.55 | 232.80 | 233.68 | 233.32 | 127,364 |
| 08 Feb 2024 | 233.98 | 236.76 | 233.98 | 234.20 | 233.84 | 153,596 |
| 07 Feb 2024 | 229.22 | 230.50 | 226.34 | 226.34 | 225.99 | 44,132 |
| 06 Feb 2024 | 234.39 | 234.65 | 233.02 | 234.38 | 234.02 | 28,538 |
| 05 Feb 2024 | 231.58 | 235.11 | 230.98 | 231.00 | 230.65 | 157,163 |
| 02 Feb 2024 | 232.00 | 234.77 | 229.16 | 230.21 | 229.86 | 75,599 |
| 01 Feb 2024 | 241.66 | 243.12 | 239.72 | 242.11 | 241.74 | 122,938 |
| 31 Jan 2024 | 235.98 | 238.53 | 235.00 | 235.90 | 235.54 | 59,563 |
| 30 Jan 2024 | 236.95 | 236.95 | 234.10 | 236.75 | 236.39 | 55,909 |
| 29 Jan 2024 | 236.91 | 238.40 | 232.63 | 235.36 | 235.00 | 74,247 |
| 26 Jan 2024 | 229.46 | 229.54 | 226.22 | 229.52 | 229.17 | 44,268 |
| 25 Jan 2024 | 230.97 | 231.98 | 227.18 | 227.20 | 226.85 | 47,360 |
| 24 Jan 2024 | 224.40 | 230.35 | 222.00 | 224.00 | 223.66 | 91,978 |
| 23 Jan 2024 | 220.36 | 227.75 | 219.23 | 222.43 | 222.09 | 57,116 |
| 22 Jan 2024 | 229.54 | 231.79 | 229.38 | 229.40 | 229.05 | 144,162 |
| 19 Jan 2024 | 233.20 | 233.60 | 231.00 | 232.03 | 231.67 | 28,043 |
| 18 Jan 2024 | 234.40 | 237.40 | 233.20 | 233.20 | 232.84 | 36,117 |
| 17 Jan 2024 | 234.40 | 236.52 | 232.10 | 234.01 | 233.66 | 50,038 |
| 16 Jan 2024 | 234.40 | 240.20 | 233.60 | 238.49 | 238.13 | 90,114 |
| 15 Jan 2024 | 233.20 | 234.00 | 231.96 | 232.35 | 232.00 | 35,483 |
| 12 Jan 2024 | 221.80 | 233.00 | 221.80 | 232.83 | 232.47 | 78,095 |
| 11 Jan 2024 | 224.60 | 224.60 | 217.00 | 219.21 | 218.88 | 85,881 |
| 10 Jan 2024 | 227.40 | 229.13 | 227.35 | 228.20 | 227.85 | 43,406 |
| 09 Jan 2024 | 226.80 | 231.20 | 224.38 | 225.48 | 225.14 | 245,451 |
| 08 Jan 2024 | 232.80 | 233.40 | 222.00 | 225.03 | 224.69 | 81,797 |
| 05 Jan 2024 | 218.00 | 222.40 | 217.81 | 221.45 | 221.11 | 49,913 |
| 04 Jan 2024 | 220.00 | 221.80 | 220.00 | 221.34 | 221.00 | 45,823 |
| 03 Jan 2024 | 212.20 | 216.63 | 209.00 | 214.63 | 214.30 | 98,810 |
| *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.