OBX Basic Materials GR

OBMG
🏛️ norway →
1,144.09
Last Update: 2025-10-01
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
2025-10-01 1,127.92 1,145.65 1,127.53 1,144.09 0.0M
2025-09-30 1,138.09 1,142.15 1,126.75 1,128.00 0.0M
2025-09-29 1,128.19 1,144.87 1,125.87 1,138.09 0.0M
2025-09-26 1,135.18 1,135.90 1,119.73 1,121.23 0.0M
2025-09-25 1,136.35 1,157.04 1,134.19 1,134.19 0.0M
2025-09-24 1,129.63 1,137.31 1,121.62 1,137.31 0.0M
2025-09-23 1,113.09 1,131.16 1,113.09 1,130.37 0.0M
2025-09-22 1,115.18 1,120.91 1,111.46 1,112.76 0.0M
2025-09-19 1,123.12 1,127.13 1,109.71 1,115.18 0.0M
2025-09-18 1,117.61 1,130.89 1,117.61 1,120.97 0.0M
2025-09-17 1,132.49 1,132.72 1,117.37 1,117.45 0.0M
2025-09-16 1,139.79 1,143.09 1,130.67 1,132.65 0.0M
2025-09-15 1,131.59 1,141.65 1,128.63 1,139.39 0.0M
2025-09-12 1,123.91 1,142.56 1,123.91 1,131.58 0.0M
2025-09-11 1,119.01 1,124.65 1,116.16 1,123.91 0.0M
2025-09-10 1,129.24 1,129.24 1,111.43 1,119.01 0.0M
2025-09-09 1,115.21 1,130.40 1,114.00 1,130.40 0.0M
2025-09-08 1,120.96 1,129.73 1,112.97 1,114.04 0.0M
2025-09-05 1,109.87 1,123.48 1,109.87 1,120.93 0.0M
2025-09-04 1,108.45 1,113.72 1,101.97 1,108.17 0.0M
2025-09-03 1,105.97 1,122.44 1,103.75 1,108.40 0.0M
2025-09-02 1,111.23 1,111.31 1,098.65 1,102.99 0.0M
2025-09-01 1,117.21 1,117.21 1,106.94 1,112.51 0.0M
2025-08-29 1,119.59 1,125.61 1,114.65 1,117.24 0.0M
2025-08-28 1,123.59 1,131.34 1,118.27 1,119.41 0.0M
2025-08-27 1,147.99 1,147.99 1,124.01 1,124.01 0.0M
2025-08-26 1,139.89 1,154.63 1,130.83 1,144.68 0.0M
2025-08-25 1,134.04 1,140.79 1,131.42 1,140.10 0.0M
2025-08-22 1,126.12 1,134.72 1,125.67 1,134.15 0.0M
2025-08-21 1,134.09 1,135.81 1,121.37 1,125.91 0.0M
2025-08-20 1,128.92 1,134.15 1,123.51 1,133.95 0.0M
2025-08-19 1,123.97 1,131.83 1,119.46 1,128.92 0.0M
2025-08-18 1,138.30 1,138.30 1,123.39 1,123.97 0.0M
2025-08-15 1,128.86 1,146.11 1,128.86 1,138.30 0.0M
2025-08-14 1,132.57 1,136.97 1,126.96 1,128.44 0.0M
2025-08-13 1,129.35 1,135.96 1,125.73 1,132.55 0.0M
2025-08-12 1,112.10 1,129.35 1,112.10 1,129.35 0.0M
2025-08-11 1,118.28 1,124.35 1,111.76 1,112.10 0.0M
2025-08-08 1,105.63 1,119.80 1,105.63 1,115.46 0.0M
2025-08-07 1,100.77 1,113.90 1,095.70 1,104.31 0.0M
2025-08-06 1,116.80 1,120.32 1,097.15 1,100.55 0.0M
2025-08-05 1,105.46 1,117.76 1,105.46 1,116.00 0.0M
2025-08-04 1,102.21 1,111.85 1,102.18 1,105.49 0.0M
2025-08-01 1,104.29 1,109.57 1,098.22 1,102.12 0.0M
2025-07-31 1,113.86 1,115.03 1,096.02 1,103.13 0.0M
2025-07-30 1,125.56 1,127.86 1,112.48 1,114.18 0.0M
2025-07-29 1,119.69 1,130.57 1,119.69 1,125.56 0.0M
2025-07-28 1,125.25 1,136.39 1,118.24 1,119.69 0.0M
2025-07-25 1,127.02 1,129.43 1,117.53 1,125.23 0.0M
2025-07-24 1,126.23 1,138.56 1,125.47 1,127.08 0.0M
2025-07-23 1,120.60 1,128.28 1,116.03 1,126.18 0.0M
2025-07-22 1,119.98 1,127.04 1,111.00 1,124.41 0.0M
2025-07-21 1,094.13 1,115.36 1,094.13 1,101.78 0.0M
2025-07-18 1,096.98 1,102.91 1,084.43 1,094.05 0.0M
2025-07-17 1,090.46 1,100.34 1,090.32 1,095.60 0.0M
2025-07-16 1,099.98 1,100.11 1,090.65 1,090.65 0.0M
2025-07-15 1,097.73 1,104.97 1,093.66 1,098.49 0.0M
2025-07-14 1,098.72 1,109.53 1,094.69 1,097.07 0.0M
2025-07-11 1,105.96 1,106.40 1,094.84 1,098.72 0.0M
2025-07-10 1,099.78 1,117.58 1,099.78 1,106.92 0.0M
2025-07-09 1,094.13 1,107.24 1,090.52 1,099.90 0.0M
2025-07-08 1,076.67 1,094.91 1,076.67 1,094.04 0.0M
2025-07-07 1,071.50 1,079.57 1,065.55 1,076.66 0.0M
2025-07-04 1,077.21 1,077.21 1,067.05 1,071.53 0.0M
2025-07-03 1,080.60 1,089.26 1,077.20 1,077.20 0.0M
2025-07-02 1,059.46 1,082.75 1,056.34 1,080.76 0.0M
2025-07-01 1,055.41 1,060.34 1,050.66 1,059.67 0.0M
2025-06-30 1,049.72 1,055.15 1,048.31 1,055.15 0.0M
2025-06-27 1,039.79 1,058.35 1,039.79 1,049.75 0.0M
2025-06-26 1,041.70 1,050.22 1,033.15 1,039.70 0.0M
2025-06-25 1,040.32 1,048.99 1,034.81 1,041.56 0.0M
2025-06-24 1,043.09 1,052.26 1,031.92 1,040.51 0.0M
2025-06-23 1,053.27 1,055.14 1,042.76 1,042.76 0.0M
2025-06-20 1,054.55 1,058.77 1,044.88 1,051.47 0.0M
2025-06-19 1,055.45 1,061.22 1,048.25 1,054.22 0.0M
2025-06-18 1,065.68 1,069.02 1,049.56 1,055.45 0.0M
2025-06-17 1,066.97 1,068.33 1,058.64 1,065.83 0.0M
2025-06-16 1,044.99 1,069.96 1,044.99 1,066.65 0.0M
2025-06-13 1,039.73 1,049.07 1,029.69 1,045.26 0.0M
2025-06-12 1,039.98 1,045.35 1,033.07 1,039.73 0.0M
2025-06-11 1,030.92 1,052.55 1,029.15 1,043.49 0.0M
2025-06-10 1,012.52 1,027.85 1,012.05 1,024.08 0.0M
2025-06-06 1,016.44 1,018.26 1,011.94 1,011.94 0.0M
2025-06-05 1,014.05 1,027.05 1,014.05 1,016.46 0.0M
2025-06-04 1,011.69 1,020.71 1,002.47 1,014.05 0.0M
2025-06-03 1,023.19 1,024.52 1,010.57 1,011.52 0.0M
2025-06-02 1,020.01 1,027.65 1,008.16 1,023.82 0.0M
2025-05-30 1,033.92 1,033.92 1,011.41 1,020.07 0.0M
2025-05-28 1,034.26 1,037.22 1,027.05 1,028.08 0.0M
2025-05-27 1,032.24 1,034.28 1,027.36 1,034.26 0.0M
2025-05-26 1,021.34 1,033.97 1,021.34 1,032.32 0.0M
2025-05-23 1,017.86 1,035.22 1,007.71 1,021.09 0.0M
2025-05-22 1,027.91 1,027.91 1,012.53 1,017.89 0.0M
2025-05-21 1,025.02 1,027.89 1,016.10 1,027.89 0.0M
2025-05-20 1,014.94 1,028.58 1,006.67 1,024.73 0.0M
2025-05-19 1,020.83 1,022.52 1,005.46 1,014.73 0.0M
2025-05-16 1,019.42 1,027.37 1,016.88 1,020.80 0.0M
2025-05-15 1,014.80 1,018.99 1,006.66 1,018.97 0.0M
2025-05-14 1,011.44 1,018.84 1,004.80 1,014.80 0.0M
2025-05-13 1,009.04 1,014.16 1,006.48 1,010.78 0.0M
2025-05-12 993.48 1,016.12 993.48 1,008.88 0.0M
2025-05-09 965.65 984.79 965.65 974.68 0.0M
2025-05-08 960.09 968.35 947.70 965.55 0.0M
2025-05-07 958.92 960.48 950.97 960.13 0.0M
2025-05-06 959.10 962.70 949.18 958.95 0.0M
2025-05-05 958.58 964.50 952.79 959.21 0.0M
2025-05-02 943.77 964.53 943.77 958.87 0.0M
2025-04-30 965.10 966.92 930.78 943.04 0.0M
2025-04-29 971.22 977.17 954.13 965.37 0.0M
2025-04-28 960.57 973.42 960.57 971.17 0.0M
2025-04-25 937.83 972.33 937.83 960.54 0.0M
2025-04-24 940.66 941.50 927.15 937.83 0.0M
2025-04-23 906.48 945.58 906.48 940.53 0.0M
2025-04-22 899.35 914.41 897.69 902.04 0.0M
2025-04-16 906.62 906.62 888.00 899.04 0.0M
2025-04-15 906.58 923.02 904.84 906.55 0.0M
2025-04-14 894.82 917.73 894.75 906.57 0.0M
2025-04-11 899.51 908.49 882.06 894.79 0.0M
2025-04-10 872.44 925.13 872.44 897.63 0.0M
2025-04-09 881.93 883.87 857.82 871.22 0.0M
2025-04-08 898.01 900.47 877.19 894.60 0.0M
2025-04-07 883.22 908.58 840.01 898.06 0.0M
2025-04-04 921.82 921.82 887.13 887.13 0.0M
2025-04-03 928.13 931.67 910.17 922.55 0.0M
2025-04-02 967.37 970.46 941.18 945.03 0.0M
2025-04-01 970.14 983.08 967.35 967.37 0.0M
2025-03-31 980.40 980.40 957.97 970.01 0.0M
2025-03-28 1,000.01 1,000.69 974.63 981.11 0.0M
2025-03-27 1,027.14 1,027.14 994.76 1,000.05 0.0M
2025-03-26 1,032.39 1,035.58 1,024.51 1,027.24 0.0M
2025-03-25 1,044.55 1,044.71 1,025.95 1,031.41 0.0M
2025-03-24 1,052.25 1,059.38 1,042.63 1,044.65 0.0M
2025-03-21 1,066.18 1,066.18 1,038.74 1,042.82 0.0M
2025-03-20 1,082.07 1,087.02 1,060.44 1,066.13 0.0M
2025-03-19 1,080.47 1,083.08 1,070.85 1,081.99 0.0M
2025-03-18 1,066.29 1,089.80 1,066.29 1,080.56 0.0M
2025-03-17 1,051.47 1,068.02 1,049.25 1,066.29 0.0M
2025-03-14 1,047.07 1,061.83 1,046.23 1,051.05 0.0M
2025-03-13 1,038.71 1,050.72 1,033.24 1,046.83 0.0M
2025-03-12 1,053.99 1,062.42 1,037.87 1,039.33 0.0M
2025-03-11 1,055.02 1,065.78 1,049.44 1,053.92 0.0M
2025-03-10 1,077.98 1,085.97 1,051.95 1,055.02 0.0M
2025-03-07 1,085.91 1,087.36 1,067.49 1,078.63 0.0M
2025-03-06 1,036.44 1,091.12 1,036.44 1,086.32 0.0M
2025-03-05 1,001.31 1,038.66 1,001.31 1,036.17 0.0M
2025-03-04 1,041.54 1,041.54 999.98 1,000.75 0.0M
2025-03-03 1,034.82 1,049.99 1,021.88 1,041.63 0.0M
2025-02-28 1,053.07 1,053.07 1,026.81 1,036.61 0.0M
2025-02-27 1,061.38 1,061.71 1,046.60 1,052.89 0.0M
2025-02-26 1,051.68 1,066.80 1,051.68 1,062.30 0.0M
2025-02-25 1,047.94 1,055.36 1,038.12 1,050.75 0.0M
2025-02-24 1,044.44 1,051.14 1,031.37 1,047.96 0.0M
2025-02-21 1,046.16 1,060.35 1,044.35 1,044.35 0.0M
2025-02-20 1,042.45 1,057.27 1,041.59 1,051.52 0.0M
2025-02-19 1,049.77 1,056.60 1,036.92 1,042.48 0.0M
2025-02-18 1,060.14 1,062.61 1,044.27 1,049.92 0.0M
2025-02-17 1,041.42 1,064.78 1,036.66 1,060.04 0.0M
2025-02-14 1,046.10 1,062.29 1,032.25 1,040.84 0.0M
2025-02-13 1,036.19 1,047.93 1,030.37 1,046.20 0.0M
2025-02-12 1,034.70 1,037.05 1,018.90 1,027.90 0.0M
2025-02-11 1,037.71 1,037.71 1,027.44 1,034.21 0.0M
2025-02-10 1,039.32 1,040.13 1,029.49 1,037.65 0.0M
2025-02-07 1,057.34 1,063.31 1,038.45 1,039.32 0.0M
2025-02-06 1,051.18 1,075.69 1,050.78 1,071.34 0.0M
2025-02-05 1,057.06 1,060.91 1,047.53 1,051.12 0.0M
2025-02-04 1,048.66 1,060.72 1,045.78 1,056.18 0.0M
2025-02-03 1,047.92 1,048.90 1,037.33 1,046.85 0.0M
2025-01-31 1,078.33 1,079.17 1,064.97 1,066.44 0.0M
2025-01-30 1,057.84 1,078.83 1,057.84 1,078.19 0.0M
2025-01-29 1,048.34 1,065.83 1,046.41 1,057.84 0.0M
2025-01-28 1,037.33 1,059.94 1,034.27 1,048.34 0.0M
2025-01-27 1,039.69 1,039.69 1,025.09 1,038.47 0.0M
2025-01-24 1,041.42 1,062.07 1,039.70 1,039.70 0.0M
2025-01-23 1,035.08 1,045.87 1,033.61 1,041.41 0.0M
2025-01-22 1,042.78 1,042.78 1,032.00 1,035.08 0.0M
2025-01-21 1,058.40 1,058.56 1,038.47 1,042.82 0.0M
2025-01-20 1,051.00 1,061.43 1,048.16 1,059.32 0.0M
2025-01-17 1,035.88 1,054.94 1,035.88 1,051.03 0.0M
2025-01-16 1,041.41 1,056.72 1,033.46 1,035.78 0.0M
2025-01-15 1,020.74 1,045.40 1,020.74 1,041.33 0.0M
2025-01-14 1,008.91 1,026.74 1,008.91 1,019.60 0.0M
2025-01-13 995.42 1,008.84 995.42 1,008.84 0.0M
2025-01-10 997.60 1,010.90 996.14 998.02 0.0M
2025-01-09 976.16 1,005.85 976.16 997.49 0.0M
2025-01-08 982.17 982.24 963.82 976.20 0.0M
2025-01-07 986.27 993.16 980.42 982.17 0.0M
2025-01-06 977.59 997.30 970.72 986.20 0.0M
2025-01-03 988.47 988.47 972.11 977.72 0.0M
2025-01-02 983.23 994.53 982.04 988.19 0.0M