OBX Basic Materials GR

OBMG
🏛️ norway →
1,138.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,090.26 1,091.50 1,085.63 1,087.48 5.4M
2023-12-28 1,087.00 1,095.38 1,085.14 1,090.32 5.4M
2023-12-27 1,074.92 1,088.87 1,074.44 1,086.55 7.6M
2023-12-22 1,056.22 1,079.37 1,056.22 1,078.62 6.9M
2023-12-21 1,073.31 1,073.31 1,043.35 1,057.01 7.4M
2023-12-20 1,077.19 1,086.38 1,070.19 1,073.35 6.9M
2023-12-19 1,078.91 1,081.57 1,068.94 1,077.40 5.7M
2023-12-18 1,068.10 1,081.99 1,068.10 1,078.80 6.9M
2023-12-15 1,062.61 1,085.70 1,062.61 1,067.80 13.0M
2023-12-14 1,035.62 1,081.14 1,035.62 1,062.48 13.6M
2023-12-13 1,030.87 1,040.68 1,026.17 1,035.54 10.3M
2023-12-12 1,024.51 1,045.48 1,024.24 1,030.91 8.5M
2023-12-11 1,028.11 1,028.11 1,012.19 1,024.59 9.9M
2023-12-08 1,021.50 1,033.32 1,013.14 1,028.71 14.9M
2023-12-07 1,030.18 1,031.55 1,019.28 1,021.50 6.6M
2023-12-06 1,022.33 1,032.76 1,022.17 1,030.27 5.0M
2023-12-05 1,032.55 1,032.71 1,022.33 1,022.33 5.5M
2023-12-04 1,043.24 1,046.06 1,033.51 1,033.51 7.1M
2023-12-01 1,038.37 1,050.26 1,036.16 1,048.23 6.3M
2023-11-30 1,040.69 1,047.44 1,024.20 1,037.07 12.4M
2023-11-29 1,045.59 1,046.10 1,023.18 1,036.19 7.4M
2023-11-28 1,058.66 1,058.66 1,042.39 1,045.59 7.5M
2023-11-27 1,059.04 1,063.14 1,052.49 1,058.81 5.6M
2023-11-24 1,058.38 1,062.73 1,049.36 1,059.04 4.0M
2023-11-23 1,036.91 1,058.51 1,036.91 1,058.43 3.8M
2023-11-22 1,046.68 1,050.65 1,034.47 1,036.62 4.9M
2023-11-21 1,061.60 1,068.03 1,046.74 1,046.74 5.6M
2023-11-20 1,063.50 1,066.80 1,057.99 1,061.00 6.8M
2023-11-17 1,046.85 1,067.85 1,046.85 1,063.30 9.6M
2023-11-16 1,062.22 1,062.22 1,045.82 1,045.82 8.8M
2023-11-15 1,039.85 1,067.77 1,038.93 1,062.47 13.3M
2023-11-14 1,008.48 1,038.95 1,008.48 1,037.55 8.0M
2023-11-13 1,012.19 1,021.20 1,005.75 1,008.48 5.3M
2023-11-10 1,033.81 1,033.81 1,012.08 1,012.08 6.0M
2023-11-09 1,033.55 1,042.58 1,024.10 1,035.72 5.8M
2023-11-08 1,016.31 1,033.15 1,011.95 1,032.85 5.4M
2023-11-07 1,039.98 1,039.98 1,015.74 1,016.23 6.2M
2023-11-06 1,037.02 1,043.67 1,032.03 1,041.68 6.5M
2023-11-03 1,035.82 1,042.27 1,028.79 1,036.77 6.6M
2023-11-02 1,024.83 1,048.85 1,024.83 1,035.40 7.1M
2023-11-01 1,033.23 1,034.24 1,023.27 1,024.63 5.5M
2023-10-31 1,021.16 1,034.70 1,019.54 1,032.23 7.5M
2023-10-30 1,001.24 1,025.04 996.16 1,020.68 7.2M
2023-10-27 1,002.62 1,007.67 994.40 1,001.22 8.0M
2023-10-26 987.00 1,006.68 983.10 998.12 8.8M
2023-10-25 998.42 1,002.98 986.95 994.55 11.2M
2023-10-24 973.14 1,004.29 972.53 1,000.54 8.9M
2023-10-23 985.18 985.18 966.45 972.69 10.2M
2023-10-20 1,021.78 1,021.78 985.16 985.16 10.1M
2023-10-19 1,034.25 1,034.68 1,018.50 1,021.35 7.5M
2023-10-18 1,052.21 1,052.21 1,034.14 1,034.15 7.0M
2023-10-17 1,060.80 1,063.55 1,034.83 1,051.51 6.3M
2023-10-16 1,057.80 1,066.56 1,052.91 1,060.88 5.8M
2023-10-13 1,064.75 1,069.12 1,056.25 1,057.86 6.6M
2023-10-12 1,063.68 1,078.20 1,062.74 1,064.80 6.5M
2023-10-11 1,068.03 1,074.02 1,060.97 1,064.00 7.4M
2023-10-10 1,047.49 1,076.92 1,047.49 1,068.03 7.7M
2023-10-09 1,048.03 1,051.94 1,035.64 1,047.53 7.2M
2023-10-06 1,062.41 1,072.33 1,041.69 1,046.03 16.0M
2023-10-05 1,059.47 1,068.99 1,057.18 1,066.75 8.2M
2023-10-04 1,074.84 1,081.77 1,059.63 1,059.63 9.1M
2023-10-03 1,101.63 1,101.63 1,071.36 1,074.84 10.6M
2023-10-02 1,119.43 1,130.22 1,101.83 1,101.83 8.6M
2023-09-29 1,101.30 1,127.62 1,101.30 1,119.33 9.8M
2023-09-28 1,097.50 1,104.66 1,093.73 1,101.10 6.0M
2023-09-27 1,083.94 1,102.50 1,083.94 1,097.50 7.4M
2023-09-26 1,080.38 1,089.82 1,074.58 1,083.89 7.2M
2023-09-25 1,084.40 1,086.49 1,076.68 1,080.46 5.5M
2023-09-22 1,078.15 1,088.83 1,074.54 1,084.75 5.1M
2023-09-21 1,096.64 1,096.64 1,073.10 1,078.15 7.2M
2023-09-20 1,074.90 1,098.40 1,073.23 1,096.67 9.0M
2023-09-19 1,078.70 1,085.52 1,073.29 1,073.29 8.7M
2023-09-18 1,089.67 1,094.49 1,072.90 1,078.14 5.9M
2023-09-15 1,089.12 1,099.99 1,087.03 1,089.87 18.8M
2023-09-14 1,072.63 1,091.60 1,072.63 1,088.82 8.5M
2023-09-13 1,073.71 1,082.80 1,069.54 1,072.43 6.3M
2023-09-12 1,072.77 1,082.45 1,072.77 1,074.31 8.0M
2023-09-11 1,052.16 1,072.60 1,052.16 1,072.60 7.6M
2023-09-08 1,060.35 1,062.83 1,045.47 1,051.91 9.3M
2023-09-07 1,079.36 1,080.60 1,062.78 1,063.09 9.1M
2023-09-06 1,083.62 1,086.12 1,074.95 1,079.46 10.3M
2023-09-05 1,079.07 1,088.86 1,073.64 1,083.62 6.0M
2023-09-04 1,056.01 1,084.20 1,056.01 1,082.29 6.7M
2023-09-01 1,043.91 1,057.92 1,042.99 1,055.99 7.4M
2023-08-31 1,038.43 1,045.05 1,036.92 1,038.60 11.1M
2023-08-30 1,036.34 1,042.31 1,034.82 1,038.07 4.4M
2023-08-29 1,024.53 1,036.58 1,024.53 1,036.53 5.7M
2023-08-28 1,021.00 1,026.61 1,017.69 1,024.47 4.7M
2023-08-25 1,015.04 1,026.87 1,015.04 1,021.00 4.9M
2023-08-24 1,028.82 1,041.93 1,013.91 1,015.04 5.9M
2023-08-23 1,040.90 1,046.49 1,027.71 1,028.67 6.8M
2023-08-22 1,037.93 1,048.19 1,034.55 1,040.98 6.0M
2023-08-21 1,039.83 1,048.11 1,037.34 1,037.88 5.1M
2023-08-18 1,067.91 1,067.97 1,039.83 1,039.83 9.7M
2023-08-17 1,073.05 1,073.26 1,065.21 1,068.21 6.2M
2023-08-16 1,069.90 1,074.87 1,064.39 1,072.98 5.3M
2023-08-15 1,083.84 1,090.28 1,069.28 1,070.30 6.0M
2023-08-14 1,097.96 1,099.40 1,083.54 1,084.00 5.4M
2023-08-11 1,105.33 1,105.33 1,090.26 1,097.71 4.8M
2023-08-10 1,105.10 1,110.27 1,101.89 1,105.41 4.1M
2023-08-09 1,095.19 1,107.79 1,095.19 1,104.86 6.2M
2023-08-08 1,107.53 1,107.53 1,086.64 1,094.95 6.9M
2023-08-07 1,116.13 1,123.09 1,104.48 1,107.53 4.5M
2023-08-04 1,113.46 1,119.83 1,110.64 1,116.29 3.6M
2023-08-03 1,112.61 1,118.96 1,101.09 1,113.46 4.9M
2023-08-02 1,126.15 1,126.15 1,103.83 1,115.02 6.3M
2023-08-01 1,131.83 1,133.87 1,125.16 1,128.88 4.6M
2023-07-31 1,122.82 1,137.32 1,122.82 1,132.96 5.5M
2023-07-28 1,116.83 1,124.46 1,110.11 1,122.81 5.2M
2023-07-27 1,107.76 1,123.71 1,103.32 1,116.83 5.3M
2023-07-26 1,120.43 1,121.21 1,103.01 1,107.71 5.3M
2023-07-25 1,089.00 1,127.85 1,089.00 1,127.85 7.0M
2023-07-24 1,085.65 1,092.04 1,077.84 1,090.10 6.4M
2023-07-21 1,096.41 1,096.41 1,077.79 1,086.86 7.9M
2023-07-20 1,070.06 1,100.11 1,070.06 1,096.29 8.6M
2023-07-19 1,068.62 1,073.91 1,061.02 1,069.98 8.2M
2023-07-18 1,078.26 1,091.06 1,076.84 1,088.77 6.8M
2023-07-17 1,094.56 1,094.94 1,073.39 1,078.06 6.4M
2023-07-14 1,109.85 1,109.87 1,091.18 1,094.62 10.1M
2023-07-13 1,108.91 1,116.44 1,101.33 1,109.86 6.3M
2023-07-12 1,085.53 1,109.45 1,085.53 1,108.91 6.2M
2023-07-11 1,081.52 1,087.57 1,079.04 1,085.45 5.8M
2023-07-10 1,069.15 1,081.45 1,058.89 1,081.45 4.1M
2023-07-07 1,065.41 1,074.03 1,062.42 1,069.23 4.9M
2023-07-06 1,079.71 1,079.71 1,064.40 1,065.46 4.6M
2023-07-05 1,092.06 1,092.06 1,078.53 1,081.41 5.0M
2023-07-04 1,083.76 1,093.11 1,081.74 1,092.24 3.0M
2023-07-03 1,071.86 1,086.44 1,071.86 1,084.15 4.9M
2023-06-30 1,070.72 1,082.18 1,070.36 1,071.06 7.7M
2023-06-29 1,063.63 1,070.85 1,058.44 1,070.72 5.4M
2023-06-28 1,054.29 1,066.19 1,053.45 1,063.04 6.3M
2023-06-27 1,067.01 1,071.26 1,047.78 1,054.35 6.3M
2023-06-26 1,056.99 1,069.03 1,040.20 1,066.91 7.2M
2023-06-23 1,074.22 1,074.22 1,053.19 1,057.02 6.1M
2023-06-22 1,083.92 1,085.25 1,069.31 1,074.22 6.9M
2023-06-21 1,093.47 1,093.47 1,075.66 1,084.03 8.4M
2023-06-20 1,113.53 1,113.53 1,094.16 1,097.51 7.0M
2023-06-19 1,148.46 1,148.46 1,109.01 1,113.56 8.9M
2023-06-16 1,141.41 1,154.80 1,141.41 1,148.56 10.9M
2023-06-15 1,150.93 1,151.40 1,138.40 1,141.46 7.1M
2023-06-14 1,152.68 1,168.04 1,149.86 1,151.38 8.4M
2023-06-13 1,184.01 1,184.47 1,128.92 1,152.82 10.2M
2023-06-12 1,126.99 1,130.93 1,120.19 1,130.80 5.9M
2023-06-09 1,125.49 1,136.62 1,123.81 1,126.99 7.0M
2023-06-08 1,119.94 1,130.68 1,117.29 1,125.63 5.2M
2023-06-07 1,106.61 1,124.84 1,104.97 1,119.94 6.6M
2023-06-06 1,116.98 1,118.65 1,099.95 1,106.37 6.0M
2023-06-05 1,126.93 1,135.56 1,116.51 1,116.51 4.7M
2023-06-02 1,091.54 1,136.38 1,091.54 1,128.01 6.9M
2023-06-01 1,096.11 1,105.58 1,090.92 1,090.92 4.8M
2023-05-31 1,124.39 1,124.49 1,095.94 1,095.94 15.9M
2023-05-30 1,127.34 1,144.21 1,122.87 1,124.44 10.1M
2023-05-26 1,116.27 1,130.84 1,115.00 1,127.29 5.6M
2023-05-25 1,109.35 1,123.60 1,108.66 1,114.78 6.8M
2023-05-24 1,125.32 1,125.32 1,101.70 1,112.28 11.5M
2023-05-23 1,129.62 1,129.62 1,123.01 1,125.30 6.9M
2023-05-22 1,129.59 1,132.21 1,122.77 1,129.48 5.5M
2023-05-19 1,130.58 1,140.60 1,126.48 1,129.30 8.0M
2023-05-16 1,125.76 1,131.29 1,116.44 1,123.17 7.4M
2023-05-15 1,120.70 1,132.94 1,120.70 1,125.70 5.8M
2023-05-12 1,110.86 1,125.33 1,110.79 1,120.31 7.7M
2023-05-11 1,164.72 1,164.72 1,109.12 1,110.83 11.1M
2023-05-10 1,117.18 1,135.63 1,117.02 1,123.29 9.2M
2023-05-09 1,135.74 1,138.13 1,113.36 1,117.16 7.7M
2023-05-08 1,123.41 1,139.77 1,123.41 1,135.74 6.1M
2023-05-05 1,129.94 1,134.30 1,117.24 1,123.04 7.6M
2023-05-04 1,149.10 1,152.51 1,129.89 1,129.89 7.6M
2023-05-03 1,144.25 1,159.72 1,144.00 1,149.10 7.7M
2023-05-02 1,169.96 1,169.96 1,138.78 1,144.31 9.9M
2023-04-28 1,187.58 1,187.58 1,118.71 1,156.22 18.6M
2023-04-27 1,176.12 1,205.47 1,176.12 1,187.52 13.5M
2023-04-26 1,168.57 1,183.45 1,161.51 1,176.12 8.2M
2023-04-25 1,203.16 1,203.16 1,165.53 1,168.16 7.5M
2023-04-24 1,194.63 1,208.11 1,188.37 1,203.40 5.3M
2023-04-21 1,210.32 1,210.32 1,187.74 1,194.64 7.4M
2023-04-20 1,203.57 1,213.73 1,192.08 1,210.53 8.7M
2023-04-19 1,211.25 1,211.25 1,199.96 1,203.57 7.4M
2023-04-18 1,201.83 1,222.56 1,201.83 1,212.45 5.9M
2023-04-17 1,202.63 1,208.79 1,198.42 1,201.74 5.1M
2023-04-14 1,195.53 1,206.71 1,193.50 1,201.81 7.4M
2023-04-13 1,192.32 1,201.13 1,185.60 1,195.43 5.4M
2023-04-12 1,192.01 1,204.92 1,188.44 1,192.50 6.5M
2023-04-11 1,157.04 1,191.72 1,157.04 1,191.72 8.5M
2023-04-05 1,172.96 1,175.18 1,156.71 1,156.71 4.7M
2023-04-04 1,182.70 1,188.01 1,171.93 1,171.93 7.5M
2023-04-03 1,184.03 1,188.28 1,171.66 1,182.58 6.1M
2023-03-31 1,179.77 1,190.25 1,171.14 1,178.31 8.3M
2023-03-30 1,156.75 1,189.24 1,156.75 1,179.65 8.8M
2023-03-29 1,146.99 1,159.24 1,140.59 1,156.57 5.1M
2023-03-28 1,130.68 1,146.74 1,130.68 1,144.20 5.9M
2023-03-27 1,107.48 1,130.77 1,101.66 1,129.55 8.1M
2023-03-24 1,138.39 1,138.39 1,100.28 1,107.39 11.2M
2023-03-23 1,143.39 1,143.39 1,124.08 1,137.07 8.2M
2023-03-22 1,145.14 1,150.22 1,139.26 1,142.58 7.8M
2023-03-21 1,135.35 1,156.28 1,135.35 1,145.11 13.7M
2023-03-20 1,113.59 1,135.86 1,093.51 1,131.56 9.5M
2023-03-17 1,128.89 1,158.56 1,107.77 1,114.47 21.4M
2023-03-16 1,134.36 1,151.00 1,110.75 1,128.60 11.5M
2023-03-15 1,178.96 1,183.03 1,129.37 1,134.33 18.0M
2023-03-14 1,167.09 1,181.60 1,154.59 1,178.93 10.4M
2023-03-13 1,191.15 1,197.85 1,150.62 1,167.14 12.7M
2023-03-10 1,221.74 1,221.74 1,187.02 1,191.24 10.0M
2023-03-09 1,234.63 1,241.09 1,219.36 1,221.76 13.1M
2023-03-08 1,225.29 1,236.20 1,217.02 1,234.77 10.5M
2023-03-07 1,239.57 1,244.85 1,226.05 1,229.39 10.1M
2023-03-06 1,260.97 1,260.97 1,229.18 1,239.64 10.3M
2023-03-03 1,236.87 1,260.37 1,236.87 1,259.08 7.8M
2023-03-02 1,235.30 1,240.96 1,230.41 1,236.80 8.5M
2023-03-01 1,210.64 1,243.46 1,210.64 1,235.25 16.5M
2023-02-28 1,196.66 1,212.90 1,191.92 1,210.56 17.0M
2023-02-27 1,184.39 1,199.88 1,182.28 1,196.75 10.9M
2023-02-24 1,211.28 1,211.28 1,182.40 1,184.45 14.6M
2023-02-23 1,209.56 1,219.64 1,205.52 1,211.15 17.3M
2023-02-22 1,220.88 1,221.37 1,202.30 1,206.48 11.7M
2023-02-21 1,227.01 1,229.19 1,213.56 1,220.91 8.4M
2023-02-20 1,196.06 1,231.12 1,196.06 1,226.20 10.6M
2023-02-17 1,196.69 1,202.96 1,190.26 1,196.01 8.7M
2023-02-16 1,189.13 1,200.22 1,185.09 1,198.20 12.4M
2023-02-15 1,187.81 1,191.02 1,174.19 1,182.24 12.9M
2023-02-14 1,182.30 1,191.40 1,169.26 1,187.69 16.8M
2023-02-13 1,203.26 1,209.86 1,193.77 1,200.63 15.6M
2023-02-10 1,217.07 1,217.07 1,194.32 1,202.48 15.8M
2023-02-09 1,228.41 1,237.52 1,215.00 1,217.16 15.4M
2023-02-08 1,227.04 1,245.58 1,223.80 1,231.48 38.4M
2023-02-07 1,202.80 1,221.32 1,202.80 1,214.40 12.6M
2023-02-06 1,207.22 1,216.73 1,194.15 1,202.57 13.1M
2023-02-03 1,195.30 1,210.46 1,185.06 1,208.35 14.8M
2023-02-02 1,191.46 1,202.28 1,187.69 1,195.49 21.6M
2023-02-01 1,176.73 1,202.39 1,176.73 1,190.99 51.4M
2023-01-31 1,182.13 1,183.52 1,161.45 1,176.63 12.9M
2023-01-30 1,192.52 1,192.52 1,180.10 1,181.88 12.4M
2023-01-27 1,183.12 1,193.20 1,181.49 1,192.39 15.6M
2023-01-26 1,181.60 1,200.29 1,176.72 1,180.93 15.8M
2023-01-25 1,179.15 1,194.92 1,179.10 1,181.37 8.1M
2023-01-24 1,190.78 1,197.21 1,173.44 1,179.08 9.1M
2023-01-23 1,180.86 1,195.06 1,180.86 1,190.66 8.3M
2023-01-20 1,176.34 1,193.68 1,168.80 1,176.47 16.9M
2023-01-19 1,208.45 1,208.45 1,166.33 1,176.61 14.4M
2023-01-18 1,187.38 1,216.80 1,175.35 1,208.61 19.6M
2023-01-17 1,166.89 1,191.05 1,163.23 1,187.24 17.9M
2023-01-16 1,156.39 1,172.28 1,155.11 1,167.12 15.8M
2023-01-13 1,154.62 1,164.42 1,148.78 1,156.02 12.7M
2023-01-12 1,147.00 1,159.40 1,144.70 1,153.35 17.0M
2023-01-11 1,152.35 1,152.35 1,141.00 1,146.96 16.0M
2023-01-10 1,144.48 1,163.21 1,136.48 1,149.64 14.0M
2023-01-09 1,131.13 1,168.92 1,131.13 1,157.68 14.3M
2023-01-06 1,110.63 1,132.62 1,110.63 1,130.49 9.6M
2023-01-05 1,077.82 1,112.13 1,077.74 1,110.63 14.0M
2023-01-04 1,106.33 1,109.42 1,073.34 1,077.78 16.5M
2023-01-03 1,125.70 1,129.81 1,105.62 1,106.25 7.5M
2023-01-02 1,115.31 1,125.79 1,115.31 1,121.15 4.4M