^OSEAX - Oslo Bors All-share Index_GI

Oslo - Oslo Delayed price. Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
23 Nov 2017894.37894.56888.12891.48891.48252,399,400
22 Nov 2017895.33895.83890.74894.39894.39-
21 Nov 2017886.24895.34886.23895.33895.33-
20 Nov 2017881.85886.35879.49886.24886.24-
17 Nov 2017888.20889.16880.39881.85881.85-
16 Nov 2017881.56888.77881.53888.17888.17-
15 Nov 2017889.88889.88880.02881.49881.49-
14 Nov 2017894.62894.63888.94889.89889.89-
13 Nov 2017896.60898.57889.82894.65894.65-
10 Nov 2017899.31902.03895.74896.59896.59-
09 Nov 2017910.02910.03896.16899.28899.28-
08 Nov 2017906.26910.11903.51910.11910.11-
07 Nov 2017902.41908.11902.41906.26906.26-
06 Nov 2017899.36931.57880.95902.40902.40-
03 Nov 2017893.53899.58893.48899.35899.35-
02 Nov 2017900.09900.16891.38893.52893.52-
01 Nov 2017890.11901.03890.11900.07900.07-
31 Oct 2017894.17895.14890.10890.10890.10-
30 Oct 2017883.39894.16881.21894.15894.15-
27 Oct 2017875.89884.61875.89883.39883.39-
26 Oct 2017879.79880.21870.47875.92875.92-
25 Oct 2017871.55880.90870.49879.79879.79-
24 Oct 2017871.43872.15869.29871.55871.55-
23 Oct 2017874.23874.26871.43871.43871.43-
20 Oct 2017865.69874.23865.69874.23874.23-
19 Oct 2017867.57871.42863.82865.69865.69-
18 Oct 2017868.49868.90866.01867.57867.57-
17 Oct 2017870.33871.41866.09868.49868.49-
16 Oct 2017870.57872.18869.65870.20870.20-
13 Oct 2017868.27870.70866.16870.60870.60-
12 Oct 2017866.74868.97864.34868.27868.27-
11 Oct 2017866.59868.00864.25866.86866.86-
10 Oct 2017863.58868.34861.56866.54866.54-
09 Oct 2017862.31865.15861.54863.58863.58-
06 Oct 2017867.28868.77860.98862.24862.24-
05 Oct 2017861.30867.82859.77867.28867.28-
04 Oct 2017867.14867.35861.10861.20861.20-
03 Oct 2017863.01867.56863.01867.14867.14-
02 Oct 2017861.46865.99860.86863.01863.01-
29 Sep 2017861.11862.67855.74861.50861.50-
28 Sep 2017857.00861.43855.86861.11861.11-
27 Sep 2017852.25857.08852.25857.00857.00-
26 Sep 2017855.84857.83851.13852.25852.25-
25 Sep 2017850.25856.20849.30855.84855.84-
22 Sep 2017848.27850.78845.78850.25850.25-
21 Sep 2017842.09848.28841.96848.28848.28-
20 Sep 2017839.88842.76839.08842.09842.09-
19 Sep 2017839.04840.08836.92839.88839.88-
18 Sep 2017835.15841.37835.15839.04839.04-
15 Sep 2017839.24839.24834.91835.14835.14-
14 Sep 2017837.38839.96835.74839.26839.26-
13 Sep 2017830.60837.80830.15837.38837.38-
12 Sep 2017825.43830.97825.43830.60830.60-
11 Sep 2017819.15825.46819.03825.43825.43-
08 Sep 2017821.42822.45817.93819.17819.17-
07 Sep 2017819.53823.71819.42821.42821.42-
06 Sep 2017822.92822.92816.00819.34819.34-
05 Sep 2017819.74824.15818.73822.91822.91-
04 Sep 20170.000.000.000.000.00-
01 Sep 2017814.70820.88813.97820.88820.88-
31 Aug 2017804.19814.72803.33814.40814.40-
30 Aug 2017797.40804.48797.40804.19804.19-
29 Aug 2017803.77803.78791.79797.40797.40-
28 Aug 2017805.69805.72802.36803.77803.77-
25 Aug 2017805.28807.44802.65805.69805.69-
24 Aug 2017803.86806.24800.79805.27805.27-
23 Aug 2017805.51806.88803.09803.85803.85-
22 Aug 2017800.10805.52800.01805.51805.51-
21 Aug 2017800.36806.40798.89800.10800.10-
18 Aug 2017800.62801.15796.79800.36800.36-
17 Aug 2017810.47810.48800.62800.62800.62-
16 Aug 2017803.90810.93803.88810.47810.47-
15 Aug 2017808.89809.05803.20803.90803.90-
14 Aug 2017801.30809.22801.29808.87808.87-
11 Aug 2017810.26810.26798.68801.30801.30-
10 Aug 2017816.19816.19810.18810.26810.26-
09 Aug 2017817.41819.21813.05816.11816.11-
08 Aug 2017817.13817.91813.98817.41817.41-
07 Aug 2017812.90817.31812.59817.13817.13-
04 Aug 2017811.04813.08809.45812.88812.88-
03 Aug 2017810.10812.28807.08811.04811.04-
02 Aug 2017811.26811.51806.25810.08810.08-
01 Aug 2017806.51812.46806.51811.28811.28-
31 Jul 2017807.94809.50805.22806.51806.51-
28 Jul 2017804.92807.95800.17807.95807.95-
27 Jul 2017803.37809.41802.95804.92804.92-
26 Jul 2017795.49804.81795.36803.38803.38-
25 Jul 2017792.65797.30789.06795.32795.32-
24 Jul 2017792.05793.72789.09792.66792.66-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes