^OSEAX - Oslo Bors All-share Index_GI

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2019963.68969.85963.68968.76968.761,157,218,844
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-
Mar 27, 2019982.46987.46977.52980.85980.85-
Mar 26, 2019979.36986.62979.36982.54982.54-
Mar 25, 2019988.82988.82977.74979.35979.35-
Mar 22, 20191,004.151,004.96988.81988.85988.85-
Mar 21, 20191,000.551,004.70998.641,004.151,004.15-
Mar 20, 20191,004.841,004.84997.501,000.551,000.55-
Mar 19, 20191,000.351,008.971,000.341,004.841,004.84-
Mar 18, 2019993.821,000.38993.261,000.351,000.35132,195,600
Mar 15, 2019995.11996.98990.33993.82993.82-
Mar 14, 2019987.02998.43987.02995.11995.11-
Mar 13, 2019978.23987.01976.31987.01987.01-
Mar 12, 2019974.78980.57974.78978.22978.22-
Mar 11, 2019974.54980.06969.96974.76974.76-
Mar 08, 2019979.27979.67970.84974.54974.54-
Mar 07, 2019987.43989.78980.34981.53981.53-
Mar 06, 2019984.44989.49984.04987.18987.18-
Mar 05, 2019983.48986.21980.40984.30984.30-
Mar 04, 2019978.81985.18978.34983.48983.48-
Mar 01, 2019977.88984.32977.88978.78978.78-
Feb 28, 2019984.95985.24977.78977.88977.88-
Feb 27, 2019987.88990.31984.71984.95984.95-
Feb 26, 2019988.50990.10981.59987.85987.85-
Feb 25, 2019987.55997.29987.55988.50988.50-
Feb 22, 2019982.44991.18980.57987.55987.55-
Feb 21, 2019978.74988.54978.69982.45982.45-
Feb 20, 2019981.32981.32973.54978.74978.74-
Feb 19, 2019982.94984.91979.48981.36981.36-
Feb 18, 2019982.38987.96979.23982.94982.94-
Feb 15, 2019967.31983.03966.71982.38982.38-
Feb 14, 2019974.24978.78965.21967.38967.38-
Feb 13, 2019963.46974.44963.22974.24974.24-
Feb 12, 2019948.76964.23948.76963.46963.46-
Feb 11, 2019943.38955.46943.38948.76948.76-
Feb 08, 2019959.41959.64943.33943.37943.37-
Feb 07, 2019961.96964.49956.17959.41959.41-
Feb 06, 2019967.52967.52957.16961.95961.95-
Feb 05, 2019950.85967.56950.77967.55967.55-
Feb 04, 2019948.25957.46948.25950.85950.85-
Feb 01, 2019946.38948.96944.61948.25948.2597,592,900
Jan 31, 2019943.40956.46943.37946.38946.38-
Jan 30, 2019944.48948.02939.08943.40943.40-
Jan 29, 2019934.92943.69933.10943.66943.66-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...