^OSEAX - Oslo Bors All-share Index_GI

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019938.02942.77934.65934.76934.761,234,573,686
Aug 22, 2019937.36940.77932.72938.02938.02-
Aug 21, 2019929.38939.85926.80937.35937.35-
Aug 20, 2019930.33935.73926.99929.37929.37-
Aug 19, 2019913.79930.38913.79930.38930.38-
Aug 16, 2019905.52915.06905.49913.79913.79-
Aug 15, 2019911.27915.05891.88905.46905.46141,900
Aug 14, 2019933.99934.81908.89911.00911.00107,900
Aug 13, 2019924.12934.03919.68933.94933.9488,700
Aug 12, 2019928.39934.02923.31924.63924.6366,100
Aug 09, 2019933.40938.14928.20928.40928.4059,900
Aug 08, 2019920.89935.29920.89933.39933.3984,700
Aug 07, 2019929.71934.83917.00920.90920.9093,200
Aug 06, 2019927.44935.69925.41929.68929.6888,100
Aug 05, 2019949.25949.25926.06928.04928.0491,600
Aug 02, 2019959.65959.65944.28949.26949.2685,400
Aug 01, 2019957.08961.56951.71959.66959.6686,200
Jul 31, 2019950.91958.80950.89957.18957.1894,200
Jul 30, 2019962.27963.53947.81948.19948.19103,600
Jul 29, 2019965.51967.62961.55962.27962.27117,700
Jul 26, 2019960.91968.81958.21965.52965.52111,000
Jul 25, 2019966.54966.74959.21960.90960.90144,800
Jul 24, 2019974.17977.08968.77971.55971.55152,600
Jul 23, 2019964.49974.88964.34974.12974.12115,000
Jul 22, 2019961.44967.87961.41964.49964.4981,576,200
Jul 19, 2019959.64961.80957.34961.45961.4567,600
Jul 18, 2019967.57967.57957.11959.61959.6172,400
Jul 17, 2019976.86977.20967.36967.57967.5759,200
Jul 16, 2019986.35986.57974.71976.83976.8367,300
Jul 15, 2019988.04991.37982.94986.36986.3668,200
Jul 12, 2019989.55992.96985.63988.04988.0487,500
Jul 11, 2019987.23990.45984.82989.55989.55105,600
Jul 10, 2019985.95989.14984.51987.21987.21113,500
Jul 09, 2019994.71994.71983.96986.11986.11127,100
Jul 08, 2019987.81996.12987.81994.71994.71115,000
Jul 05, 2019990.36991.80985.96987.81987.81119,000
Jul 04, 2019982.65991.26982.65990.36990.36119,900
Jul 03, 2019982.00982.92975.93982.65982.65119,400
Jul 02, 2019984.27985.45979.89981.97981.97134,000
Jul 01, 2019966.94984.63966.86984.27984.27161,300
Jun 28, 2019967.21969.19965.32966.90966.90-
Jun 27, 2019964.40970.71963.82967.21967.21-
Jun 26, 2019963.68969.85963.68964.39964.39-
Jun 25, 2019972.62972.96963.22963.68963.68-
Jun 24, 2019975.40983.83971.85972.63972.63-
Jun 21, 2019973.56979.67972.02975.37975.37-
Jun 20, 2019965.94975.95965.94973.57973.57-
Jun 19, 2019967.75971.08963.93965.87965.87-
Jun 18, 2019956.09969.08954.04967.75967.75-
Jun 17, 2019961.84964.11955.95956.09956.09-
Jun 14, 2019959.74963.49954.03961.96961.96-
Jun 13, 2019960.50962.48955.75959.74959.74-
Jun 12, 2019977.29977.30959.39960.50960.50-
Jun 11, 2019970.28979.12969.85977.34977.34-
Jun 07, 2019963.25973.75963.25970.29970.29-
Jun 06, 2019962.40968.98961.44963.23963.23-
Jun 05, 2019961.45967.58960.02962.41962.41-
Jun 04, 2019965.30965.33956.70961.44961.44-
Jun 03, 2019954.54965.30942.99965.30965.30-
May 31, 2019953.89955.11938.06954.55954.55-
May 29, 2019975.47975.47950.87953.98953.98-
May 28, 2019979.50983.77971.31975.48975.48-
May 27, 2019980.33983.94975.63979.51979.5191,605,500
May 24, 2019973.90983.32973.90980.33980.33-
May 23, 2019999.25999.29973.88973.90973.90-
May 22, 2019999.461,000.77995.41999.25999.25-
May 21, 2019995.811,001.88995.81999.49999.49-
May 20, 2019993.261,003.22989.63995.81995.81-
May 16, 2019975.59993.28975.59993.28993.28-
May 15, 2019974.32979.66967.88975.59975.59-
May 14, 2019970.72974.57966.32974.07974.07-
May 13, 2019980.85983.37969.89970.75970.75-
May 10, 2019968.45981.86968.45980.85980.85-
May 09, 2019984.11984.11968.26968.43968.43-
May 08, 2019981.55988.94978.20984.11984.11-
May 07, 2019985.99993.82977.08981.55981.55-
May 06, 2019994.66994.66978.34985.99985.99-
May 03, 2019991.79999.70988.69994.66994.66-
May 02, 2019998.54998.54987.79991.80991.80-
Apr 30, 2019999.371,001.53995.33998.54998.54-
Apr 29, 20191,000.501,002.44996.26999.37999.37-
Apr 26, 20191,004.551,006.17997.861,000.501,000.50-
Apr 25, 20191,012.551,013.331,004.301,004.551,004.55-
Apr 24, 20191,017.001,018.271,012.251,012.461,012.46-
Apr 23, 20191,010.711,020.421,010.541,016.981,016.98-
Apr 17, 20191,007.261,012.731,003.841,010.731,010.73-
Apr 16, 20191,009.561,013.151,005.461,007.291,007.29-
Apr 15, 20191,005.521,009.561,005.521,009.561,009.56-
Apr 12, 20191,004.281,010.631,002.301,005.521,005.52-
Apr 11, 20191,005.611,009.011,002.971,004.281,004.28-
Apr 10, 20191,000.601,006.39999.761,005.571,005.57-
Apr 09, 20191,010.211,010.26998.341,000.561,000.56-
Apr 08, 20191,000.751,010.231,000.251,010.211,010.21-
Apr 05, 2019994.171,001.76994.171,000.751,000.75-
Apr 04, 20191,001.151,001.26992.58994.17994.17-
Apr 03, 2019994.301,001.14993.921,001.141,001.14-
Apr 02, 2019988.05995.16988.05994.30994.30-
Apr 01, 2019978.00988.61978.00988.05988.05-
Mar 29, 2019979.83986.60977.66977.99977.99-
Mar 28, 2019980.86985.84979.59979.67979.67-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...