^OSEAX - Oslo Bors All-share Index_GI

Oslo - Oslo Delayed price. Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
22 Feb 2018909.52910.63898.97909.02909.02-
21 Feb 2018906.28909.53901.65909.52909.52-
20 Feb 2018903.31906.32900.87906.28906.28-
19 Feb 2018903.85909.58903.25903.31903.31112,457,000
16 Feb 2018895.01903.86895.01903.85903.85-
15 Feb 2018886.28902.04886.28894.97894.97-
14 Feb 2018892.31897.10878.90886.25886.25-
13 Feb 2018891.91896.51888.32892.29892.29-
12 Feb 2018880.14895.52880.10891.91891.91-
09 Feb 2018891.62891.62871.57880.14880.14-
08 Feb 2018897.38899.14887.78891.67891.67-
07 Feb 2018879.05899.45879.05897.38897.38-
06 Feb 2018898.98898.98863.41879.05879.05-
05 Feb 2018906.45906.45891.16899.07899.07-
02 Feb 2018916.81921.00904.30906.45906.45-
01 Feb 2018909.07920.02909.06916.79916.79-
31 Jan 2018907.16914.54905.66909.04909.04-
30 Jan 2018919.06919.16904.61907.17907.17-
29 Jan 2018925.62929.81919.07919.07919.07-
26 Jan 2018932.18932.32925.55925.55925.55-
25 Jan 2018939.37940.28930.11932.18932.18-
24 Jan 2018940.41943.38937.10939.37939.37-
23 Jan 2018940.47944.63938.58940.41940.41-
22 Jan 2018934.83940.51934.22940.47940.47-
19 Jan 2018933.31936.20929.37934.84934.84-
18 Jan 2018935.08936.68932.27933.30933.30-
17 Jan 2018939.63939.65932.21935.17935.17-
16 Jan 2018939.54942.68937.52939.61939.61-
15 Jan 2018938.52943.20936.73939.52939.52-
12 Jan 2018937.53938.58932.30938.52938.52-
11 Jan 2018938.26939.86933.42937.52937.52-
10 Jan 2018938.19939.61934.42938.26938.26-
09 Jan 2018931.60941.63931.52938.19938.19-
08 Jan 2018929.28932.57926.95931.58931.58-
05 Jan 2018922.21929.30921.74929.28929.28-
04 Jan 2018912.44922.22912.44922.22922.22-
03 Jan 2018908.89913.72908.89912.44912.44-
02 Jan 2018907.03913.22905.41908.88908.88-
29 Dec 2017910.74912.75906.96906.98906.98-
28 Dec 2017908.40911.68905.41910.73910.73-
27 Dec 2017899.46908.44899.36908.43908.43-
22 Dec 2017900.09903.82899.30899.53899.53-
21 Dec 2017889.03900.12889.00900.09900.09-
20 Dec 2017889.49891.21887.73889.03889.03-
19 Dec 2017888.83893.73888.37889.57889.57-
18 Dec 2017879.93888.83879.92888.83888.83-
15 Dec 2017884.86887.60878.90879.93879.93-
14 Dec 2017888.78888.79882.86884.86884.86-
13 Dec 2017893.07893.18888.78888.78888.78-
12 Dec 2017881.88893.13881.83893.07893.07-
11 Dec 2017875.92881.88873.70881.88881.88-
08 Dec 2017871.29877.43871.29875.92875.92-
07 Dec 2017875.32877.06870.64871.28871.28-
06 Dec 2017882.58882.62873.59875.31875.31-
05 Dec 2017890.81890.85881.88882.58882.58-
04 Dec 2017887.92892.72887.92890.80890.80-
01 Dec 2017885.04887.89880.28887.72887.72157,480,900
30 Nov 2017884.50887.07876.22885.07885.07-
29 Nov 2017882.59886.38882.29884.48884.48-
28 Nov 2017879.90882.86878.00882.69882.69-
27 Nov 2017887.74889.29879.59879.90879.90-
24 Nov 2017891.47892.37886.55887.74887.74-
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-
*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