^OSEAX - Oslo Bors All-share Index_GI

Oslo - Oslo Delayed price. Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
22 Jun 2018991.461,005.98986.801,005.511,005.51-
21 Jun 20181,003.741,005.14991.31991.46991.46-
20 Jun 20181,007.701,012.701,002.441,003.701,003.70-
19 Jun 20181,011.641,011.641,003.281,007.691,007.69-
18 Jun 20181,018.311,018.311,006.321,011.691,011.69-
15 Jun 20181,023.361,023.841,014.971,018.321,018.32-
14 Jun 20181,018.281,023.971,014.021,023.371,023.37-
13 Jun 20181,020.961,024.141,017.661,018.271,018.27-
12 Jun 20181,023.081,025.561,018.971,020.951,020.95-
11 Jun 20181,016.051,023.961,016.051,023.081,023.08-
08 Jun 20181,014.971,018.121,010.261,016.051,016.05-
07 Jun 20181,004.361,015.581,004.361,014.961,014.96-
06 Jun 2018999.711,009.67999.611,004.361,004.36-
05 Jun 20181,005.671,008.16997.91999.71999.71-
04 Jun 20181,003.831,008.971,002.211,004.971,004.97-
01 Jun 2018998.721,007.02998.611,003.831,003.83-
31 May 2018990.801,002.08990.80998.58998.58-
30 May 2018985.79992.50981.13990.79990.79-
29 May 2018985.70986.83972.83985.88985.88-
28 May 2018981.53992.17976.11985.70985.70-
25 May 2018994.65996.52980.72981.54981.54-
24 May 20181,003.871,007.06993.56994.65994.65-
23 May 20181,013.911,013.921,000.411,003.861,003.86-
22 May 20181,019.071,023.031,011.781,013.941,013.94-
18 May 20181,008.591,019.611,008.591,019.071,019.07-
16 May 20181,006.391,010.011,002.301,008.551,008.55-
15 May 2018999.631,007.93998.261,006.401,006.40-
14 May 20181,002.411,003.58996.00999.63999.63-
11 May 2018999.161,007.34999.161,002.411,002.41-
09 May 2018991.481,001.94991.15999.23999.23-
08 May 2018991.14991.73984.95991.49991.49-
07 May 2018979.12991.55979.12991.15991.15-
04 May 2018979.29982.84977.36979.12979.12140,642,200
03 May 2018985.16986.71979.25979.29979.29160,100,100
02 May 2018974.24985.14973.74985.12985.12195,689,400
30 Apr 2018977.03977.26969.39974.24974.24-
27 Apr 2018977.12983.94975.47977.03977.03-
26 Apr 2018952.23978.60952.13977.08977.08-
25 Apr 2018966.01966.01951.36952.23952.23-
24 Apr 2018963.37970.19962.34966.02966.02-
23 Apr 2018956.77967.88956.73963.34963.34-
20 Apr 2018961.48963.18955.83956.77956.77-
19 Apr 2018959.60968.26959.60961.37961.37-
18 Apr 2018946.28962.67945.96959.60959.60-
17 Apr 2018945.97947.55942.61946.27946.27-
16 Apr 2018947.62948.07941.09945.96945.96-
13 Apr 2018943.10949.57943.00947.70947.70-
12 Apr 2018941.53944.90938.25942.91942.91-
11 Apr 2018938.92941.73934.47941.53941.53-
10 Apr 2018921.48938.96921.48938.91938.91-
09 Apr 2018919.76922.98916.53921.48921.48-
06 Apr 2018922.17923.13915.51919.80919.80-
05 Apr 2018902.94922.18902.94922.17922.17-
04 Apr 2018912.92917.33896.38902.94902.94-
03 Apr 2018907.14916.71900.28912.95912.95-
28 Mar 2018907.82907.82898.09907.38907.38-
27 Mar 2018899.63910.00899.63907.81907.81-
26 Mar 2018900.01903.78897.41899.52899.52-
23 Mar 2018893.92900.97881.05899.99899.99-
22 Mar 2018905.19905.60893.48894.15894.15-
21 Mar 2018900.61905.17895.87905.17905.17-
20 Mar 2018894.90901.33893.56900.61900.61-
19 Mar 2018905.00905.90894.59894.88894.88-
16 Mar 2018904.78905.79900.76904.96904.96-
15 Mar 2018908.88913.83902.63904.76904.76-
14 Mar 2018915.67918.27908.89908.89908.89-
13 Mar 2018914.52921.21914.51915.67915.67-
12 Mar 2018916.05921.12914.00914.52914.52-
09 Mar 2018912.79916.26909.10915.75915.75-
08 Mar 2018909.40914.08907.85912.79912.79-
07 Mar 2018915.69915.72907.25909.40909.40-
06 Mar 2018898.14915.70898.14915.69915.69-
05 Mar 2018889.57899.02889.55898.14898.14143,815,400
02 Mar 2018907.44907.44889.56889.57889.57-
01 Mar 2018918.72918.73903.83907.44907.44-
28 Feb 2018918.09920.56912.04918.72918.72-
27 Feb 2018919.23920.62914.62918.08918.08-
26 Feb 2018920.59927.48919.07919.23919.23-
23 Feb 2018909.03920.98909.03920.59920.59-
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-
*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