OBX Consumer Staples GR

OCSG
🏛️ norway →
3,740.01
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 2,945.23 2,972.95 2,941.30 2,972.95 4.8M
2023-12-28 2,930.73 2,947.51 2,920.41 2,945.23 6.7M
2023-12-27 2,863.62 2,942.31 2,863.62 2,930.21 7.3M
2023-12-22 2,886.50 2,886.50 2,849.37 2,863.79 6.5M
2023-12-21 2,893.89 2,911.91 2,886.55 2,894.94 8.9M
2023-12-20 2,958.74 2,958.74 2,883.31 2,896.45 9.6M
2023-12-19 2,948.85 2,986.26 2,945.31 2,958.74 12.0M
2023-12-18 2,942.72 2,965.67 2,939.63 2,950.02 11.8M
2023-12-15 3,011.13 3,011.13 2,940.27 2,943.17 12.7M
2023-12-14 2,984.52 3,031.42 2,984.52 3,011.13 6.4M
2023-12-13 2,998.23 2,998.23 2,962.18 2,984.08 12.0M
2023-12-12 2,998.01 3,034.57 2,990.73 2,997.72 5.5M
2023-12-11 2,989.66 3,000.00 2,959.28 2,999.54 4.6M
2023-12-08 2,993.27 2,998.81 2,970.48 2,990.16 6.2M
2023-12-07 3,024.48 3,024.48 2,988.33 2,994.31 3.9M
2023-12-06 3,058.44 3,058.44 3,017.53 3,025.01 6.7M
2023-12-05 3,035.58 3,062.01 3,031.77 3,055.93 6.2M
2023-12-04 3,042.99 3,054.48 3,020.55 3,035.11 4.7M
2023-12-01 3,043.73 3,056.80 3,042.15 3,044.01 5.6M
2023-11-30 3,030.63 3,060.57 3,023.22 3,042.96 13.9M
2023-11-29 3,029.74 3,054.60 3,018.65 3,034.47 4.7M
2023-11-28 3,054.70 3,054.70 3,009.48 3,029.92 4.5M
2023-11-27 3,047.57 3,089.58 3,047.57 3,054.70 4.7M
2023-11-24 3,022.47 3,049.24 3,018.49 3,047.68 2.9M
2023-11-23 3,002.60 3,030.96 3,002.60 3,022.23 3.9M
2023-11-22 2,968.46 3,004.26 2,968.46 3,002.60 8.0M
2023-11-21 2,975.52 2,982.59 2,956.46 2,968.05 3.2M
2023-11-20 2,961.99 2,996.98 2,958.84 2,976.34 3.8M
2023-11-17 2,942.61 2,980.33 2,923.41 2,962.69 5.5M
2023-11-16 2,975.79 2,981.16 2,932.48 2,935.91 7.2M
2023-11-15 3,006.54 3,007.17 2,959.62 2,974.76 10.1M
2023-11-14 2,996.20 3,020.61 2,959.97 3,020.61 6.5M
2023-11-13 2,995.66 3,003.12 2,982.92 2,996.54 4.1M
2023-11-10 3,034.54 3,034.84 2,997.95 2,997.95 4.3M
2023-11-09 2,982.47 3,056.49 2,981.57 3,034.50 6.5M
2023-11-08 2,851.97 2,968.71 2,851.97 2,956.20 6.5M
2023-11-07 2,887.35 2,887.35 2,834.03 2,851.97 5.4M
2023-11-06 2,918.87 2,923.36 2,900.10 2,907.77 4.5M
2023-11-03 2,925.89 2,938.75 2,906.52 2,919.90 9.4M
2023-11-02 2,898.84 2,930.58 2,897.55 2,925.89 4.7M
2023-11-01 2,893.32 2,901.30 2,859.59 2,898.84 5.2M
2023-10-31 2,840.51 2,892.33 2,840.51 2,891.89 6.8M
2023-10-30 2,822.42 2,847.13 2,811.67 2,839.47 4.9M
2023-10-27 2,808.88 2,872.75 2,801.79 2,823.86 6.1M
2023-10-26 2,845.97 2,845.97 2,787.56 2,809.38 6.1M
2023-10-25 2,838.96 2,866.87 2,822.94 2,846.97 4.8M
2023-10-24 2,809.94 2,849.37 2,792.43 2,840.70 6.1M
2023-10-23 2,843.22 2,844.87 2,800.40 2,810.04 4.9M
2023-10-20 2,912.87 2,912.87 2,840.70 2,843.62 5.6M
2023-10-19 2,941.21 2,942.70 2,907.57 2,913.74 6.9M
2023-10-18 2,982.55 2,982.55 2,929.85 2,945.45 4.6M
2023-10-17 2,971.99 2,988.93 2,958.04 2,983.07 3.2M
2023-10-16 2,982.77 2,987.87 2,944.30 2,971.03 3.6M
2023-10-13 2,999.01 3,007.40 2,957.43 2,978.94 4.4M
2023-10-12 2,991.40 3,019.08 2,988.22 3,000.35 6.1M
2023-10-11 2,965.49 3,005.90 2,950.72 2,990.37 4.1M
2023-10-10 2,935.67 2,972.19 2,935.67 2,965.49 4.4M
2023-10-09 2,929.19 2,946.12 2,913.33 2,935.71 3.6M
2023-10-06 2,959.45 2,959.45 2,928.94 2,928.94 3.1M
2023-10-05 2,932.16 2,970.29 2,928.32 2,959.07 3.1M
2023-10-04 2,965.62 2,969.21 2,929.55 2,932.16 4.0M
2023-10-03 3,013.71 3,016.62 2,960.47 2,965.62 5.5M
2023-10-02 3,006.42 3,043.69 3,003.82 3,011.98 5.4M
2023-09-29 2,979.82 3,022.95 2,978.74 3,006.33 4.9M
2023-09-28 3,022.68 3,022.68 2,970.70 2,975.80 5.0M
2023-09-27 2,982.82 3,035.95 2,967.86 3,022.75 4.5M
2023-09-26 3,009.83 3,009.83 2,966.62 2,982.51 5.9M
2023-09-25 3,073.85 3,073.85 3,005.52 3,010.70 5.1M
2023-09-22 3,102.84 3,102.84 3,070.06 3,075.19 3.9M
2023-09-21 3,130.51 3,136.52 3,092.40 3,103.15 7.1M
2023-09-20 3,114.71 3,144.57 3,113.58 3,130.10 9.1M
2023-09-19 3,117.00 3,131.26 3,098.47 3,114.53 6.4M
2023-09-18 3,090.91 3,119.95 3,072.59 3,116.81 6.0M
2023-09-15 3,102.02 3,136.83 3,083.90 3,093.98 12.6M
2023-09-14 3,048.92 3,117.14 3,048.79 3,102.00 5.7M
2023-09-13 3,031.21 3,046.88 3,029.38 3,045.41 5.2M
2023-09-12 3,024.10 3,060.67 3,024.10 3,031.13 5.4M
2023-09-11 2,992.40 3,033.91 2,992.40 3,024.14 4.5M
2023-09-08 2,974.40 3,004.43 2,974.40 2,992.40 6.2M
2023-09-07 2,980.09 2,998.24 2,972.29 2,972.84 4.5M
2023-09-06 2,993.30 3,039.66 2,973.13 2,981.63 5.8M
2023-09-05 2,990.28 2,997.85 2,974.94 2,993.37 4.9M
2023-09-04 2,989.48 3,010.17 2,983.55 2,990.35 4.8M
2023-09-01 3,002.59 3,009.34 2,979.50 2,991.49 3.6M
2023-08-31 2,969.97 2,993.48 2,964.10 2,993.48 7.2M
2023-08-30 2,958.47 2,982.03 2,958.47 2,970.14 4.2M
2023-08-29 2,967.58 2,980.69 2,949.15 2,956.91 5.3M
2023-08-28 2,931.91 2,972.18 2,931.91 2,965.13 5.9M
2023-08-25 2,938.62 2,959.91 2,923.53 2,929.62 10.5M
2023-08-24 2,896.15 2,956.72 2,872.73 2,941.96 7.8M
2023-08-23 2,836.21 2,922.60 2,824.03 2,897.27 12.4M
2023-08-22 2,894.66 2,897.16 2,832.06 2,832.11 5.1M
2023-08-21 2,888.29 2,931.61 2,888.29 2,891.55 5.3M
2023-08-18 2,940.50 2,940.50 2,868.90 2,888.73 4.6M
2023-08-17 2,941.27 2,954.20 2,925.68 2,942.54 6.7M
2023-08-16 2,894.15 2,941.89 2,889.47 2,941.89 6.1M
2023-08-15 2,882.16 2,929.92 2,882.03 2,890.15 4.8M
2023-08-14 2,879.94 2,909.75 2,873.82 2,882.20 3.5M
2023-08-11 2,861.24 2,899.44 2,848.38 2,880.28 3.7M
2023-08-10 2,856.62 2,868.34 2,819.79 2,862.72 3.8M
2023-08-09 2,840.58 2,866.94 2,831.91 2,856.66 3.6M
2023-08-08 2,843.86 2,855.58 2,823.27 2,837.77 5.9M
2023-08-07 2,854.11 2,865.30 2,834.39 2,844.89 2.2M
2023-08-04 2,854.87 2,858.12 2,826.14 2,854.11 2.9M
2023-08-03 2,865.11 2,876.53 2,845.08 2,857.75 3.4M
2023-08-02 2,897.30 2,912.35 2,864.60 2,864.60 3.2M
2023-08-01 2,871.56 2,897.55 2,850.39 2,897.40 2.4M
2023-07-31 2,847.40 2,884.45 2,847.40 2,874.68 3.3M
2023-07-28 2,876.65 2,877.31 2,833.26 2,847.47 1.9M
2023-07-27 2,822.85 2,880.32 2,822.85 2,879.32 2.9M
2023-07-26 2,836.90 2,847.84 2,809.55 2,822.58 1.9M
2023-07-25 2,849.65 2,849.65 2,820.74 2,838.01 1.8M
2023-07-24 2,876.16 2,876.16 2,840.44 2,849.77 2.5M
2023-07-21 2,849.10 2,876.16 2,843.11 2,876.16 3.3M
2023-07-20 2,812.43 2,855.36 2,808.52 2,848.46 3.7M
2023-07-19 2,744.17 2,818.00 2,744.17 2,812.22 2.5M
2023-07-18 2,721.99 2,748.89 2,710.67 2,744.03 2.2M
2023-07-17 2,834.10 2,834.10 2,721.75 2,723.74 3.4M
2023-07-14 2,818.23 2,860.39 2,818.23 2,829.10 3.9M
2023-07-13 2,802.38 2,826.36 2,792.60 2,816.48 4.2M
2023-07-12 2,771.02 2,807.20 2,762.85 2,803.01 3.4M
2023-07-11 2,753.85 2,775.31 2,726.20 2,770.50 4.4M
2023-07-10 2,729.96 2,758.17 2,711.57 2,752.07 3.1M
2023-07-07 2,761.37 2,764.43 2,724.34 2,730.30 3.7M
2023-07-06 2,783.12 2,788.56 2,760.15 2,760.86 4.2M
2023-07-05 2,810.14 2,813.34 2,759.38 2,789.80 4.8M
2023-07-04 2,793.94 2,823.90 2,792.37 2,810.58 3.1M
2023-07-03 2,770.43 2,795.49 2,752.47 2,792.19 3.3M
2023-06-30 2,771.79 2,787.75 2,761.09 2,770.17 4.9M
2023-06-29 2,759.83 2,784.80 2,753.85 2,771.26 3.3M
2023-06-28 2,747.66 2,763.49 2,737.33 2,759.94 4.1M
2023-06-27 2,765.98 2,780.23 2,731.40 2,743.12 4.1M
2023-06-26 2,782.22 2,795.95 2,753.49 2,766.27 3.7M
2023-06-23 2,822.94 2,822.94 2,774.73 2,782.22 4.2M
2023-06-22 2,823.04 2,832.78 2,809.32 2,823.18 5.3M
2023-06-21 2,858.28 2,858.28 2,804.81 2,822.86 6.0M
2023-06-20 2,882.22 2,885.62 2,850.52 2,858.80 5.0M
2023-06-19 2,947.29 2,947.29 2,873.02 2,884.44 3.7M
2023-06-16 2,897.46 2,962.55 2,888.59 2,950.54 10.3M
2023-06-15 2,968.99 2,973.24 2,892.91 2,896.55 4.6M
2023-06-14 2,941.99 2,985.55 2,926.08 2,962.54 5.6M
2023-06-13 2,914.64 2,941.99 2,906.15 2,941.99 5.3M
2023-06-12 2,933.08 2,933.08 2,891.77 2,915.85 8.4M
2023-06-09 2,975.17 2,975.17 2,928.14 2,933.08 5.4M
2023-06-08 2,977.56 2,981.47 2,941.85 2,949.65 4.8M
2023-06-07 2,994.71 3,016.13 2,977.53 2,977.53 4.9M
2023-06-06 3,058.78 3,058.78 2,986.43 2,989.20 4.1M
2023-06-05 3,035.30 3,081.73 3,035.30 3,058.40 4.1M
2023-06-02 3,062.84 3,076.17 3,032.72 3,035.77 4.4M
2023-06-01 3,059.37 3,099.88 3,049.50 3,063.52 3.4M
2023-05-31 3,065.45 3,098.48 3,048.81 3,057.39 12.4M
2023-05-30 3,069.28 3,126.11 3,066.62 3,066.62 3.9M
2023-05-26 3,171.10 3,174.52 3,046.30 3,068.75 5.7M
2023-05-25 3,007.26 3,217.23 2,985.48 3,157.57 10.7M
2023-05-24 3,030.73 3,030.73 2,989.80 3,007.57 4.1M
2023-05-23 3,029.12 3,038.62 3,005.23 3,019.71 4.8M
2023-05-22 3,053.97 3,053.97 3,008.67 3,028.77 4.8M
2023-05-19 3,019.07 3,057.76 3,014.01 3,054.78 5.3M
2023-05-16 3,077.23 3,077.23 2,967.72 3,010.09 7.7M
2023-05-15 3,054.08 3,089.11 3,007.64 3,077.06 4.1M
2023-05-12 3,058.14 3,067.44 3,021.45 3,054.08 4.8M
2023-05-11 2,998.55 3,105.34 2,998.55 3,062.31 6.6M
2023-05-10 3,003.93 3,029.41 2,968.11 2,995.55 6.0M
2023-05-09 2,980.07 3,003.49 2,945.90 3,002.89 7.5M
2023-05-08 2,957.03 2,991.67 2,957.03 2,980.51 4.0M
2023-05-05 3,027.76 3,042.66 2,934.18 2,956.87 4.4M
2023-05-04 3,064.35 3,064.35 3,011.68 3,025.43 4.7M
2023-05-03 3,088.47 3,094.04 3,046.89 3,063.41 5.3M
2023-05-02 3,121.01 3,133.41 3,082.32 3,085.65 10.0M
2023-04-28 3,095.50 3,118.42 3,080.48 3,113.22 4.0M
2023-04-27 3,097.60 3,119.84 3,069.01 3,095.24 3.5M
2023-04-26 3,034.87 3,101.34 3,029.88 3,101.34 5.0M
2023-04-25 3,057.88 3,070.53 3,022.96 3,035.04 4.2M
2023-04-24 3,053.13 3,073.45 3,030.96 3,056.14 3.3M
2023-04-21 3,026.12 3,059.41 3,024.97 3,052.58 4.7M
2023-04-20 3,045.79 3,051.28 3,016.53 3,025.69 5.0M
2023-04-19 3,035.82 3,055.65 3,017.18 3,045.64 24.4M
2023-04-18 3,023.68 3,069.37 3,023.14 3,035.95 4.8M
2023-04-17 2,974.63 3,036.50 2,974.63 3,023.68 4.5M
2023-04-14 2,957.78 2,975.92 2,923.42 2,974.20 4.6M
2023-04-13 2,880.88 2,950.15 2,880.88 2,932.53 5.8M
2023-04-12 2,887.25 2,898.98 2,858.92 2,879.56 4.1M
2023-04-11 2,858.74 2,895.79 2,844.06 2,887.28 5.0M
2023-04-05 2,881.35 2,881.35 2,832.88 2,858.28 2.2M
2023-04-04 2,879.25 2,888.39 2,856.17 2,881.02 3.0M
2023-04-03 2,930.45 2,931.47 2,860.66 2,872.31 3.3M
2023-03-31 2,857.07 2,936.96 2,857.07 2,929.44 5.8M
2023-03-30 2,790.18 2,869.54 2,789.05 2,855.07 6.3M
2023-03-29 2,792.97 2,824.39 2,782.99 2,790.14 3.6M
2023-03-28 2,804.26 2,823.56 2,736.33 2,791.23 6.3M
2023-03-27 2,794.41 2,850.15 2,794.41 2,800.79 3.9M
2023-03-24 2,866.48 2,866.48 2,790.86 2,795.37 5.0M
2023-03-23 2,826.45 2,868.77 2,814.25 2,868.18 5.4M
2023-03-22 2,752.88 2,863.55 2,736.10 2,826.36 6.5M
2023-03-21 2,710.79 2,767.49 2,710.79 2,751.80 4.6M
2023-03-20 2,714.10 2,714.33 2,645.30 2,708.31 5.1M
2023-03-17 2,762.92 2,796.27 2,710.65 2,714.39 10.3M
2023-03-16 2,710.89 2,785.43 2,706.81 2,762.75 5.1M
2023-03-15 2,736.41 2,779.60 2,702.39 2,711.69 5.2M
2023-03-14 2,666.32 2,745.01 2,664.99 2,734.95 4.3M
2023-03-13 2,702.65 2,729.24 2,658.83 2,670.21 5.8M
2023-03-10 2,702.33 2,734.90 2,660.18 2,701.55 4.2M
2023-03-09 2,708.82 2,711.56 2,678.92 2,702.76 3.3M
2023-03-08 2,717.10 2,721.00 2,693.45 2,708.52 3.1M
2023-03-07 2,747.49 2,747.51 2,715.45 2,716.55 3.7M
2023-03-06 2,731.97 2,755.37 2,717.40 2,746.00 3.8M
2023-03-03 2,746.83 2,763.51 2,707.92 2,731.30 3.8M
2023-03-02 2,750.13 2,765.84 2,737.86 2,746.33 5.1M
2023-03-01 2,782.57 2,795.17 2,745.10 2,750.20 5.2M
2023-02-28 2,732.91 2,782.53 2,710.57 2,782.50 8.0M
2023-02-27 2,674.51 2,749.89 2,674.51 2,733.08 4.2M
2023-02-24 2,666.24 2,695.45 2,661.29 2,673.06 4.2M
2023-02-23 2,692.76 2,693.00 2,656.92 2,659.39 4.9M
2023-02-22 2,684.18 2,709.14 2,660.11 2,692.47 7.5M
2023-02-21 2,758.48 2,758.48 2,676.92 2,702.38 7.5M
2023-02-20 2,771.98 2,784.04 2,755.77 2,758.34 3.9M
2023-02-17 2,747.20 2,775.11 2,707.96 2,771.61 6.4M
2023-02-16 2,768.96 2,776.46 2,727.31 2,747.54 6.3M
2023-02-15 2,788.30 2,798.43 2,762.71 2,773.09 5.3M
2023-02-14 2,831.36 2,831.36 2,766.47 2,788.15 11.1M
2023-02-13 2,833.48 2,840.64 2,808.91 2,831.36 3.8M
2023-02-10 2,870.80 2,876.76 2,825.16 2,832.24 4.5M
2023-02-09 2,865.68 2,881.59 2,855.09 2,870.12 5.1M
2023-02-08 2,843.87 2,897.69 2,843.87 2,866.16 4.4M
2023-02-07 2,826.38 2,846.89 2,803.77 2,843.87 3.5M
2023-02-06 2,814.97 2,829.98 2,791.72 2,826.23 3.5M
2023-02-03 2,827.65 2,857.36 2,799.60 2,814.47 5.1M
2023-02-02 2,924.15 2,959.00 2,732.73 2,824.84 11.0M
2023-02-01 2,901.45 2,936.28 2,878.78 2,922.78 6.2M
2023-01-31 2,922.60 2,927.48 2,900.81 2,901.42 4.8M
2023-01-30 2,862.86 2,928.13 2,862.86 2,921.09 5.4M
2023-01-27 2,868.92 2,888.80 2,841.93 2,862.19 4.8M
2023-01-26 2,882.22 2,923.35 2,861.38 2,868.68 5.7M
2023-01-25 2,822.36 2,908.33 2,792.52 2,878.33 7.0M
2023-01-24 2,759.37 2,899.81 2,759.37 2,822.12 9.4M
2023-01-23 2,757.03 2,777.82 2,747.17 2,759.15 4.0M
2023-01-20 2,748.46 2,771.32 2,729.67 2,770.38 4.1M
2023-01-19 2,753.50 2,754.93 2,716.19 2,747.72 5.2M
2023-01-18 2,755.70 2,794.02 2,736.84 2,760.42 5.6M
2023-01-17 2,744.41 2,772.54 2,742.19 2,753.80 4.2M
2023-01-16 2,731.25 2,750.19 2,731.25 2,744.22 3.7M
2023-01-13 2,734.55 2,750.23 2,706.37 2,734.21 3.9M
2023-01-12 2,703.75 2,773.08 2,689.15 2,733.69 5.3M
2023-01-11 2,725.34 2,734.84 2,703.79 2,703.79 3.4M
2023-01-10 2,715.78 2,727.86 2,690.55 2,723.65 3.7M
2023-01-09 2,766.30 2,778.70 2,706.33 2,715.59 4.9M
2023-01-06 2,721.47 2,795.04 2,707.89 2,765.05 5.5M
2023-01-05 2,696.03 2,740.57 2,691.27 2,721.13 5.5M
2023-01-04 2,676.02 2,700.56 2,641.74 2,695.32 6.1M
2023-01-03 2,632.42 2,692.40 2,632.42 2,675.43 5.3M
2023-01-02 2,660.70 2,673.41 2,626.59 2,631.58 2.5M