UK Markets open in 4 hrs 18 mins

Oslo Bors All-share Index_GI (^OSEAX)


Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
792.06-11.46 (-1.43%)
At close: 4:49PM CEST
DateOpenHighLowClose*Adj Close**Volume
21 Jul 2017803.52803.61790.20792.06792.06-
20 Jul 2017796.05804.74795.81803.52803.52-
19 Jul 2017793.10796.55791.53796.05796.05-
18 Jul 2017796.50797.52792.37793.10793.10-
17 Jul 2017787.94797.93787.94796.51796.51-
14 Jul 2017788.27789.21784.93787.94787.94-
13 Jul 2017784.55788.95782.71788.27788.27-
12 Jul 2017768.87784.07768.20784.07784.07-
11 Jul 2017768.55770.46765.15768.87768.87-
10 Jul 2017762.61768.61762.61768.54768.54-
07 Jul 2017768.14768.16762.01762.61762.61-
06 Jul 2017768.26772.31766.20768.13768.13-
05 Jul 2017774.85775.36767.37768.17768.17-
04 Jul 2017772.66775.85771.65774.84774.84-
03 Jul 2017766.39773.17766.39772.65772.65-
30 Jun 2017763.88767.12761.45766.35766.35-
29 Jun 2017767.80773.44763.24763.59763.59-
28 Jun 2017763.41767.79759.96767.79767.79-
27 Jun 2017762.45765.06760.31763.41763.41-
26 Jun 2017762.76768.09762.12762.45762.45-
23 Jun 2017761.86764.36759.70762.71762.71-
22 Jun 2017767.80767.84759.38761.83761.83-
21 Jun 2017772.42772.67764.75767.84767.84-
20 Jun 2017775.88778.91771.68772.42772.42-
19 Jun 2017769.42776.33769.42775.88775.88-
16 Jun 2017767.28771.16766.81769.42769.42-
15 Jun 2017780.04780.04765.32767.28767.28-
14 Jun 2017782.30784.93779.48780.04780.04-
13 Jun 2017783.94785.43780.36782.26782.26-
12 Jun 2017777.81784.01776.02783.94783.94-
09 Jun 2017776.40778.13772.07777.81777.81-
08 Jun 2017784.14784.14773.79776.45776.45-
07 Jun 2017780.77786.41780.20784.14784.14-
06 Jun 2017783.14783.23776.42780.76780.76-
02 Jun 2017784.19786.68781.51783.14783.14-
01 Jun 2017781.56786.35781.55784.17784.17-
31 May 2017788.92789.06779.76781.55781.55-
30 May 2017789.46790.48785.05788.92788.92-
29 May 2017790.14790.52787.74789.60789.601,758,529,800
26 May 2017798.67798.67788.09790.15790.1598,942,400
24 May 2017795.07798.85793.71798.67798.67-
23 May 2017797.14797.17792.31795.06795.06-
22 May 2017795.87799.56794.13797.10797.1082,500,000
19 May 2017786.22795.90786.21795.86795.86114,655,600
18 May 2017801.94801.94779.99786.22786.22222,668,200
16 May 2017797.91801.99796.21801.94801.94-
15 May 2017792.40799.22792.40797.92797.92-
12 May 2017790.06794.16790.05792.40792.40-
11 May 2017790.48796.53789.17790.06790.06-
10 May 2017789.62791.40786.46790.47790.47-
09 May 2017782.84789.94782.67789.61789.61-
08 May 2017778.39782.84775.33782.84782.84-
05 May 2017767.17778.91762.98778.33778.33-
04 May 2017771.05778.47765.92767.16767.16-
03 May 2017772.69772.94767.50771.05771.05-
02 May 2017765.13772.71764.04772.69772.69-
28 Apr 2017765.30767.21763.94765.13765.13-
27 Apr 2017766.29768.27763.64765.29765.29-
26 Apr 2017765.44767.84762.78766.31766.31-
25 Apr 2017758.47765.43758.41765.43765.43-
24 Apr 2017749.59760.65749.58758.47758.47-
21 Apr 2017750.49753.34748.13749.59749.59-
20 Apr 2017750.58750.99747.04750.46750.46-
19 Apr 2017754.16754.21749.12750.58750.58-
18 Apr 2017767.42769.20751.94754.29754.29128,658,000
13 Apr 20170.000.000.000.000.00-
12 Apr 2017763.24768.16763.24767.42767.42-
11 Apr 2017765.64765.69762.17763.24763.24-
10 Apr 2017763.87765.76763.19765.67765.67-
07 Apr 2017762.92765.94760.82763.84763.84-
06 Apr 2017765.09765.11754.74762.89762.89-
05 Apr 2017758.06765.29758.06765.03765.03-
04 Apr 2017762.34762.64756.13758.05758.05-
03 Apr 2017757.43764.65757.41762.34762.34-
31 Mar 2017762.66763.30755.47757.43757.43-
30 Mar 2017755.68762.68755.67762.66762.66-
29 Mar 2017754.54760.17754.04755.65755.65-
28 Mar 2017748.51755.14748.23754.54754.54-
27 Mar 2017763.28763.28746.19748.42748.42-
24 Mar 2017763.88764.97762.00763.30763.30-
23 Mar 2017764.15765.18760.40763.90763.90-
22 Mar 2017773.91773.91760.99764.12764.12-
21 Mar 2017774.66780.85773.33773.91773.91-
20 Mar 2017775.09776.09772.63774.66774.66-
17 Mar 2017774.19777.90773.72775.09775.09-
16 Mar 2017769.81778.76769.72774.19774.19-
15 Mar 2017764.80770.51764.74768.98768.98-
14 Mar 2017772.71774.27762.51764.82764.82-
13 Mar 2017771.51773.61769.58772.68772.68-
10 Mar 2017761.53773.52761.53771.51771.51-
09 Mar 2017764.81764.81756.08761.53761.53-
08 Mar 2017767.31767.33763.03764.81764.81-
07 Mar 2017765.31769.09764.08767.32767.32-
06 Mar 2017767.17768.37763.98765.47765.47-
03 Mar 2017775.38775.42766.29767.22767.22-
02 Mar 2017773.59778.66773.48775.38775.38-
01 Mar 2017766.58773.58766.57773.53773.53-
28 Feb 2017763.87766.90763.38766.56766.56-
27 Feb 2017763.34766.74762.87763.87763.87-
24 Feb 2017769.95769.95761.23763.34763.34-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...