U.S. Markets open in 7 hrs 55 mins

SAS AB (publ) (SAS-NOK.OL)

Oslo Stock Exchange - Oslo Stock Exchange Delayed Price. Currency in NOK
Add to watchlist
18.20-0.10 (-0.55%)
At close: 2:12PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201718.0018.2017.9018.2018.207,031
Aug 18, 201718.4018.4018.3018.3018.3024,760
Aug 17, 201718.5018.5018.4018.4018.4012,340
Aug 16, 201718.7018.8018.6018.8018.807,464
Aug 15, 201718.4018.5018.3018.5018.506,472
Aug 14, 201718.1018.5018.1018.5018.5018,243
Aug 11, 201718.5018.5017.8018.0018.0078,063
Aug 10, 201718.8018.8018.4018.5018.5039,525
Aug 09, 201719.3019.3018.8018.8018.8016,484
Aug 08, 201719.3019.4019.1019.2019.2031,673
Aug 07, 201719.2019.3019.2019.3019.308,974
Aug 04, 201719.1019.2019.0019.2019.206,529
Aug 03, 201719.4019.4019.1019.1019.1011,243
Aug 02, 201719.0019.5019.0019.4019.4025,463
Aug 01, 201718.9019.0018.8018.9018.906,979
Jul 31, 201718.5018.9018.3018.9018.9015,430
Jul 28, 201718.6018.7018.4018.5018.5026,285
Jul 27, 201718.7018.9018.6018.7018.704,770
Jul 26, 201718.6018.8018.6018.6018.6026,152
Jul 25, 201718.9019.0018.6018.6018.607,975
Jul 24, 201719.2019.4018.4018.7018.7073,972
Jul 21, 201719.6019.8019.0019.3019.3018,591
Jul 20, 201720.1020.2019.8020.0020.006,826
Jul 19, 201720.2020.3019.8020.1020.1031,918
Jul 18, 201720.0020.1019.7020.1020.1011,987
Jul 17, 201719.6020.2019.6020.0020.00117,676
Jul 14, 201719.1019.7019.1019.7019.7023,019
Jul 13, 201719.2019.4019.1019.2019.2015,257
Jul 12, 201719.2019.4018.7019.4019.4044,098
Jul 11, 201719.1019.4019.1019.2019.206,275
Jul 10, 201718.6019.2018.6019.2019.2063,038
Jul 07, 201718.7019.0018.5018.6018.6087,492
Jul 06, 201718.7018.7018.4018.6018.6021,424
Jul 05, 201718.4018.4018.4018.4018.407,982
Jul 04, 201718.4018.5018.2018.2018.2072,238
Jul 03, 201718.3018.4018.2018.4018.4041,684
Jun 30, 201718.1018.3018.1018.2018.2036,308
Jun 29, 201718.5018.5018.1018.1018.1034,390
Jun 28, 201718.0018.3017.8018.3018.3049,085
Jun 27, 201718.1018.2017.7017.7017.7072,385
Jun 26, 201717.9018.3017.9018.0018.0048,389
Jun 23, 201718.1018.5017.9017.9017.9023,138
Jun 22, 201718.0018.4018.0018.1018.1051,670
Jun 21, 201718.0018.0017.4018.0018.0046,633
Jun 20, 201717.8018.0017.7018.0018.0029,633
Jun 19, 201718.1018.2017.8017.9017.9068,739
Jun 16, 201717.2018.2017.2017.8017.80162,036
Jun 15, 201716.3017.1016.3017.0017.00124,706
Jun 14, 201716.3016.4016.3016.3016.307,620
Jun 13, 201716.4016.4016.3016.3016.3072,825
Jun 12, 201716.6016.6016.4016.4016.404,216
Jun 09, 201716.5016.6016.3016.3016.3030,471
Jun 08, 201716.0016.4015.9016.2016.2028,188
Jun 07, 201715.6016.1015.6016.0016.0062,602
Jun 06, 201715.5015.6015.5015.5015.5027,704
Jun 02, 201715.5015.6015.5015.5015.5032,046
Jun 01, 201715.5015.5015.4015.4015.403,075
May 31, 201715.5015.5015.5015.5015.5018,369
May 30, 201715.5015.5015.4015.4015.4010,560
May 29, 201715.5015.5015.5015.5015.502,813
May 26, 201715.2015.5015.2015.5015.5032,006
May 24, 201715.1015.2015.1015.2015.208,379
May 23, 201714.9515.1014.9515.1015.101,190
May 22, 201715.1015.1015.1015.1015.105
May 19, 201715.1015.1014.8515.1015.109,712
May 18, 201715.2015.2015.1015.1015.10100
May 16, 201715.3015.3014.9515.2015.2021,270
May 15, 201715.4015.4015.4015.4015.40350
May 12, 201715.2015.4015.1015.4015.403,860
May 11, 201715.8015.8015.2015.2015.205,628
May 10, 201715.1015.8015.1015.6015.6071,984
May 09, 201715.0015.2014.8515.2015.2036,908
May 08, 201714.8014.8014.8014.8014.8013,176
May 05, 201714.4514.6014.4514.6014.6058,645
May 04, 201714.2014.3014.2014.3014.30174,453
May 03, 201714.1514.1514.1014.1014.108,576
May 02, 201713.6514.1513.6514.1514.15129,891
Apr 28, 201713.6513.6513.6513.6513.65787
Apr 27, 201713.9014.0013.9014.0014.005,000
Apr 26, 201714.0014.0013.6514.0014.006,949
Apr 25, 201714.0014.0013.9013.9013.902,733
Apr 24, 201713.8514.0013.8514.0014.0024,796
Apr 21, 201713.9013.9013.9013.9013.9050
Apr 20, 201713.9514.0013.9513.9513.9531,110
Apr 19, 201713.6513.9513.6513.9513.9537,546
Apr 18, 201713.6013.7013.6013.7013.70642
Apr 13, 201713.6013.6013.6013.6013.60-
Apr 12, 201713.6013.6013.6013.6013.60139
Apr 11, 201713.6513.6513.6513.6513.6513,377
Apr 10, 201713.7513.7513.7513.7513.75400
Apr 07, 201713.6013.8513.6013.8513.8510,181
Apr 06, 201713.6513.6513.5513.6513.6512,140
Apr 05, 201713.6013.6513.6013.6513.655,000
Apr 04, 201713.7013.7013.6513.6513.653,070
Apr 03, 201713.8013.9013.8013.9013.9040
Mar 31, 201713.6013.8513.6013.8013.801,668
Mar 30, 201713.7013.7013.6013.6013.605,590
Mar 29, 201714.0014.0013.8013.8013.8020,710
Mar 28, 201714.1514.2514.1014.1514.155,473
Mar 27, 201714.1014.1013.8014.0514.0516,032
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...