^OSEAX - Oslo Bors All-share Index_GI

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20191,012.551,013.331,004.301,004.551,004.554,077,092,918
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 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-
Jan 28, 2019946.37946.84932.70934.92934.92-
Jan 25, 2019948.02955.37944.78946.34946.34-
Jan 24, 2019950.35951.23942.14948.14948.14-
Jan 23, 2019956.00956.12949.46950.34950.34-
Jan 22, 2019964.99964.99955.40956.00956.00-
Jan 21, 2019964.05966.33961.70964.99964.99-
Jan 18, 2019947.89964.14946.94964.04964.04-
Jan 17, 2019947.04950.01944.19947.81947.81-
Jan 16, 2019946.84952.99942.62947.03947.03-
Jan 15, 2019942.29952.46941.11946.81946.81-
Jan 14, 2019948.34948.34936.43942.31942.31-
Jan 11, 2019949.14958.13946.49948.34948.34-
Jan 10, 2019953.73954.22942.03949.03949.03-
Jan 09, 2019944.77954.93944.77953.66953.66-
Jan 08, 2019937.43946.87935.89944.72944.72137,580,100
Jan 07, 2019938.11949.25934.58937.82937.82-
Jan 04, 2019917.50938.10916.61938.10938.10-
Jan 03, 2019906.89922.03902.74914.68914.68-
Jan 02, 2019902.30907.55887.74906.89906.89-
Dec 28, 2018884.53907.41884.44902.30902.30-
Dec 27, 2018905.14913.06884.35884.47884.47-
Dec 21, 2018906.94906.96894.64905.14905.14-
Dec 20, 2018929.29929.29903.37906.95906.95-
Dec 19, 2018920.27929.74912.42929.28929.28-
Dec 18, 2018925.31925.70905.11920.27920.27-
Dec 17, 2018939.05939.99925.36925.36925.36-
Dec 14, 2018946.86946.86935.63939.04939.04-
Dec 13, 2018954.65954.65939.96946.86946.86-
Dec 12, 2018944.03955.22943.74954.64954.64-
Dec 11, 2018933.12947.65930.80944.00944.00-
Dec 10, 2018955.58955.58930.63933.12933.12-
Dec 07, 2018934.52961.04934.50955.61955.61-
Dec 06, 2018969.41969.44934.52934.52934.52-
Dec 05, 2018982.53982.53966.33969.66969.66-
Dec 04, 2018988.20990.99981.21982.58982.58-
Dec 03, 2018971.01995.93971.01988.19988.19-
Nov 30, 2018971.85974.62964.84971.01971.01-
Nov 29, 2018962.27974.61959.34971.84971.84-
Nov 28, 2018965.75970.91957.73962.64962.64-
Nov 27, 2018961.13968.96957.06965.75965.75-
Nov 26, 2018942.49961.14942.49961.14961.14-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...