OBX ESG NR

OBXEN
🏛️ norway →
4,152.50
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
2022-12-30 2,571.74 2,578.35 2,560.39 2,563.50 0.0M
2022-12-29 2,554.94 2,573.06 2,536.60 2,572.01 0.0M
2022-12-28 2,557.99 2,566.04 2,546.15 2,554.94 0.0M
2022-12-27 2,560.64 2,577.23 2,553.54 2,558.11 0.0M
2022-12-23 2,549.04 2,564.59 2,546.81 2,560.44 0.0M
2022-12-22 2,565.31 2,590.99 2,547.03 2,549.06 0.0M
2022-12-21 2,522.31 2,565.19 2,522.31 2,565.19 0.0M
2022-12-20 2,524.18 2,528.87 2,493.00 2,522.79 0.0M
2022-12-19 2,513.92 2,533.06 2,513.92 2,523.21 0.0M
2022-12-16 2,530.80 2,530.80 2,493.47 2,513.26 0.0M
2022-12-15 2,559.14 2,559.14 2,525.04 2,531.17 0.0M
2022-12-14 2,588.46 2,588.46 2,556.73 2,559.64 0.0M
2022-12-13 2,551.84 2,602.52 2,551.84 2,589.49 0.0M
2022-12-12 2,565.90 2,565.90 2,546.58 2,551.87 0.0M
2022-12-09 2,524.72 2,566.48 2,524.72 2,566.06 0.0M
2022-12-08 2,517.54 2,528.15 2,512.51 2,524.72 0.0M
2022-12-07 2,554.59 2,554.59 2,512.08 2,517.97 0.0M
2022-12-06 2,575.70 2,575.70 2,543.20 2,554.66 0.0M
2022-12-05 2,569.92 2,585.20 2,568.95 2,575.73 0.0M
2022-12-02 2,578.78 2,578.78 2,552.48 2,570.14 0.0M
2022-12-01 2,564.46 2,592.67 2,564.46 2,578.65 0.0M
2022-11-30 2,567.35 2,575.75 2,558.06 2,563.83 0.0M
2022-11-29 2,557.36 2,569.21 2,553.69 2,567.25 0.0M
2022-11-28 2,581.41 2,581.41 2,546.38 2,556.90 0.0M
2022-11-25 2,589.55 2,590.87 2,575.71 2,581.81 0.0M
2022-11-24 2,557.52 2,588.87 2,557.52 2,588.87 0.0M
2022-11-23 2,548.58 2,560.39 2,541.96 2,557.61 0.0M
2022-11-22 2,514.72 2,549.50 2,514.72 2,547.92 0.0M
2022-11-21 2,524.88 2,524.88 2,501.36 2,513.76 0.0M
2022-11-18 2,515.44 2,530.58 2,504.07 2,524.17 0.0M
2022-11-17 2,534.54 2,540.61 2,498.76 2,513.80 0.0M
2022-11-16 2,555.05 2,568.49 2,532.73 2,534.40 0.0M
2022-11-15 2,556.02 2,568.88 2,539.97 2,554.22 0.0M
2022-11-14 2,546.68 2,558.88 2,529.66 2,555.10 0.0M
2022-11-11 2,517.78 2,549.86 2,517.78 2,546.56 0.0M
2022-11-10 2,482.93 2,517.54 2,447.54 2,517.24 0.0M
2022-11-09 2,484.87 2,499.66 2,473.87 2,483.07 0.0M
2022-11-08 2,468.32 2,485.24 2,457.08 2,485.15 0.0M
2022-11-07 2,463.23 2,477.20 2,456.32 2,467.73 0.0M
2022-11-04 2,432.31 2,468.03 2,432.31 2,463.14 0.0M
2022-11-03 2,446.08 2,446.08 2,414.05 2,432.25 0.0M
2022-11-02 2,477.70 2,486.78 2,439.06 2,446.41 0.0M
2022-11-01 2,447.48 2,489.16 2,447.48 2,477.70 0.0M
2022-10-31 2,425.22 2,453.68 2,425.22 2,447.66 0.0M
2022-10-28 2,429.31 2,429.73 2,396.00 2,425.28 0.0M
2022-10-27 2,428.83 2,429.38 2,404.18 2,429.38 0.0M
2022-10-26 2,410.68 2,432.32 2,393.20 2,429.14 0.0M
2022-10-25 2,396.64 2,411.94 2,360.82 2,410.50 0.0M
2022-10-24 2,373.62 2,405.79 2,362.54 2,395.77 0.0M
2022-10-21 2,396.36 2,396.36 2,356.48 2,373.56 0.0M
2022-10-20 2,400.68 2,400.68 2,355.54 2,396.14 0.0M
2022-10-19 2,409.70 2,415.15 2,385.44 2,400.34 0.0M
2022-10-18 2,369.56 2,411.79 2,369.56 2,409.62 0.0M
2022-10-17 2,335.97 2,372.23 2,325.68 2,369.33 0.0M
2022-10-14 2,331.85 2,386.18 2,331.85 2,335.71 0.0M
2022-10-13 2,309.99 2,349.04 2,298.41 2,331.45 0.0M
2022-10-12 2,325.44 2,338.74 2,304.24 2,310.04 0.0M
2022-10-11 2,349.68 2,349.68 2,301.82 2,325.59 0.0M
2022-10-10 2,335.70 2,356.87 2,313.61 2,350.33 0.0M
2022-10-07 2,342.94 2,353.35 2,326.11 2,335.70 0.0M
2022-10-06 2,370.88 2,379.14 2,336.75 2,342.96 0.0M
2022-10-05 2,392.55 2,398.87 2,358.28 2,365.73 0.0M
2022-10-04 2,346.40 2,396.72 2,346.40 2,392.08 0.0M
2022-10-03 2,304.14 2,346.02 2,281.90 2,346.02 0.0M
2022-09-30 2,255.28 2,306.32 2,255.28 2,304.05 0.0M
2022-09-29 2,296.29 2,302.12 2,250.42 2,255.41 0.0M
2022-09-28 2,379.12 2,379.12 2,246.09 2,296.00 0.0M
2022-09-27 2,370.05 2,390.93 2,364.46 2,379.12 0.0M
2022-09-26 2,373.48 2,375.43 2,334.87 2,370.08 0.0M
2022-09-23 2,450.32 2,455.62 2,373.32 2,373.79 0.0M
2022-09-22 2,466.31 2,473.19 2,442.00 2,450.34 0.0M
2022-09-21 2,455.18 2,488.96 2,449.62 2,464.84 0.0M
2022-09-20 2,473.07 2,498.25 2,446.85 2,454.16 0.0M
2022-09-19 2,483.11 2,483.11 2,409.86 2,473.07 0.0M
2022-09-16 2,558.89 2,558.89 2,478.32 2,483.40 0.0M
2022-09-15 2,555.45 2,573.71 2,544.13 2,558.80 0.0M
2022-09-14 2,590.12 2,590.12 2,551.73 2,554.62 0.0M
2022-09-13 2,603.13 2,625.02 2,571.18 2,590.44 0.0M
2022-09-12 2,575.84 2,603.88 2,575.84 2,603.88 0.0M
2022-09-09 2,520.94 2,577.47 2,520.94 2,575.80 0.0M
2022-09-08 2,503.63 2,536.71 2,498.01 2,519.91 0.0M
2022-09-07 2,523.76 2,523.76 2,484.19 2,503.57 0.0M
2022-09-06 2,575.21 2,581.01 2,523.83 2,523.83 0.0M
2022-09-05 2,595.67 2,595.67 2,558.62 2,572.94 0.0M
2022-09-02 2,589.11 2,601.03 2,577.22 2,596.03 0.0M
2022-09-01 2,622.17 2,622.17 2,571.73 2,587.23 0.0M
2022-08-31 2,601.07 2,622.28 2,592.47 2,622.28 0.0M
2022-08-30 2,606.03 2,627.50 2,601.07 2,601.20 0.0M
2022-08-29 2,636.50 2,636.50 2,577.09 2,601.65 0.0M
2022-08-26 2,668.34 2,676.86 2,634.41 2,638.63 0.0M
2022-08-25 2,656.18 2,673.17 2,653.20 2,668.08 0.0M
2022-08-24 2,658.84 2,670.45 2,639.25 2,655.98 0.0M
2022-08-23 2,656.89 2,672.35 2,647.84 2,671.20 0.0M
2022-08-22 2,696.99 2,696.99 2,654.25 2,656.89 0.0M
2022-08-19 2,700.50 2,703.07 2,682.77 2,697.44 0.0M
2022-08-18 2,684.09 2,701.23 2,670.20 2,700.39 0.0M
2022-08-17 2,710.72 2,710.80 2,676.02 2,684.35 0.0M
2022-08-16 2,701.32 2,720.38 2,701.32 2,710.50 0.0M
2022-08-15 2,720.37 2,732.17 2,689.09 2,700.88 0.0M
2022-08-12 2,721.36 2,725.63 2,712.75 2,719.64 0.0M
2022-08-11 2,702.82 2,728.13 2,702.82 2,721.53 0.0M
2022-08-10 2,692.60 2,707.76 2,662.55 2,702.71 0.0M
2022-08-09 2,690.05 2,693.63 2,677.12 2,692.46 0.0M
2022-08-08 2,690.87 2,703.17 2,669.57 2,690.18 0.0M
2022-08-05 2,687.88 2,694.97 2,663.71 2,690.75 0.0M
2022-08-04 2,676.84 2,703.63 2,673.85 2,687.80 0.0M
2022-08-03 2,677.49 2,694.53 2,671.55 2,676.48 0.0M
2022-08-02 2,676.70 2,683.05 2,654.52 2,677.65 0.0M
2022-08-01 2,680.88 2,706.28 2,665.59 2,677.41 0.0M
2022-07-29 2,623.69 2,680.75 2,623.69 2,680.75 0.0M
2022-07-28 2,617.15 2,648.16 2,617.15 2,623.91 0.0M
2022-07-27 2,587.43 2,616.73 2,587.43 2,616.67 0.0M
2022-07-26 2,599.05 2,612.12 2,582.73 2,587.43 0.0M
2022-07-25 2,604.40 2,604.40 2,585.68 2,599.02 0.0M
2022-07-22 2,571.94 2,609.75 2,571.30 2,604.40 0.0M
2022-07-21 2,592.59 2,593.18 2,565.34 2,571.83 0.0M
2022-07-20 2,581.26 2,603.78 2,577.83 2,592.43 0.0M
2022-07-19 2,572.19 2,581.31 2,545.93 2,581.31 0.0M
2022-07-18 2,523.94 2,572.73 2,523.94 2,572.31 0.0M
2022-07-15 2,510.69 2,528.58 2,493.73 2,523.77 0.0M
2022-07-14 2,543.26 2,564.10 2,505.08 2,508.56 0.0M
2022-07-13 2,593.67 2,606.25 2,541.12 2,542.79 0.0M
2022-07-12 2,583.90 2,595.99 2,566.35 2,593.29 0.0M
2022-07-11 2,580.87 2,602.95 2,553.51 2,583.94 0.0M
2022-07-08 2,589.27 2,595.26 2,567.57 2,581.17 0.0M
2022-07-07 2,523.07 2,595.63 2,523.07 2,589.50 0.0M
2022-07-06 2,520.18 2,555.69 2,520.18 2,522.39 0.0M
2022-07-05 2,570.74 2,585.39 2,510.26 2,520.25 0.0M
2022-07-04 2,531.56 2,575.20 2,531.56 2,570.74 0.0M
2022-07-01 2,519.32 2,547.71 2,509.50 2,531.74 0.0M
2022-06-30 2,565.97 2,565.97 2,516.38 2,519.35 0.0M
2022-06-29 2,606.22 2,606.22 2,562.68 2,567.37 0.0M
2022-06-28 2,567.56 2,606.17 2,567.56 2,606.17 0.0M
2022-06-27 2,529.11 2,574.83 2,529.11 2,567.56 0.0M
2022-06-24 2,496.63 2,529.01 2,495.41 2,528.93 0.0M
2022-06-23 2,509.96 2,518.85 2,470.29 2,496.04 0.0M
2022-06-22 2,569.65 2,569.65 2,496.47 2,510.29 0.0M
2022-06-21 2,597.84 2,617.30 2,564.73 2,570.60 0.0M
2022-06-20 2,547.33 2,596.86 2,544.41 2,596.86 0.0M
2022-06-17 2,532.30 2,582.14 2,521.19 2,546.83 0.0M
2022-06-16 2,612.52 2,615.49 2,531.78 2,532.26 0.0M
2022-06-15 2,588.85 2,613.61 2,556.19 2,612.05 0.0M
2022-06-14 2,575.94 2,610.88 2,558.29 2,589.18 0.0M
2022-06-13 2,643.80 2,643.80 2,564.99 2,575.51 0.0M
2022-06-10 2,714.69 2,714.69 2,644.08 2,644.54 0.0M
2022-06-09 2,732.05 2,732.05 2,705.55 2,715.42 0.0M
2022-06-08 2,740.30 2,752.52 2,722.32 2,732.16 0.0M
2022-06-07 2,748.16 2,749.00 2,715.12 2,740.30 0.0M
2022-06-03 2,759.66 2,774.18 2,738.77 2,749.96 0.0M
2022-06-02 2,754.62 2,765.05 2,742.67 2,759.35 0.0M
2022-06-01 2,784.09 2,786.99 2,754.26 2,754.67 0.0M
2022-05-31 2,772.36 2,784.00 2,743.46 2,784.00 0.0M
2022-05-30 2,780.01 2,799.92 2,763.37 2,773.11 0.0M
2022-05-27 2,732.93 2,782.34 2,732.93 2,779.50 0.0M
2022-05-25 2,717.70 2,738.03 2,717.70 2,734.18 0.0M
2022-05-24 2,727.61 2,736.83 2,707.85 2,717.54 0.0M
2022-05-23 2,704.52 2,728.36 2,693.45 2,724.91 0.0M
2022-05-20 2,672.89 2,713.15 2,672.89 2,704.28 0.0M
2022-05-19 2,690.35 2,690.35 2,637.56 2,670.58 0.0M
2022-05-18 2,670.98 2,713.42 2,670.98 2,690.76 0.0M
2022-05-16 2,658.22 2,674.89 2,651.02 2,670.39 0.0M
2022-05-13 2,587.89 2,655.65 2,587.89 2,655.65 0.0M
2022-05-12 2,614.93 2,614.93 2,544.93 2,587.24 0.0M
2022-05-11 2,610.02 2,615.50 2,577.09 2,609.85 0.0M
2022-05-10 2,595.89 2,605.65 2,548.28 2,594.04 0.0M
2022-05-09 2,660.33 2,660.33 2,595.78 2,595.78 0.0M
2022-05-06 2,724.25 2,724.25 2,646.18 2,660.33 0.0M
2022-05-05 2,725.90 2,725.90 2,725.90 2,725.90 0.0M
2022-05-04 2,738.82 2,738.82 2,738.82 2,738.82 0.0M
2022-05-03 2,735.97 2,735.97 2,735.97 2,735.97 0.0M
2022-05-02 2,717.77 2,717.77 2,717.77 2,717.77 0.0M
2022-04-29 2,771.00 2,771.00 2,771.00 2,771.00 0.0M
2022-04-28 2,760.17 2,760.17 2,760.17 2,760.17 0.0M
2022-04-27 2,763.37 2,763.37 2,763.37 2,763.37 0.0M
2022-04-26 2,766.68 2,766.68 2,766.68 2,766.68 0.0M
2022-04-25 2,763.16 2,763.16 2,763.16 2,763.16 0.0M
2022-04-22 2,837.09 2,837.09 2,837.09 2,837.09 0.0M
2022-04-21 2,875.35 2,875.35 2,875.35 2,875.35 0.0M
2022-04-20 2,860.15 2,860.15 2,860.15 2,860.15 0.0M
2022-04-19 2,850.67 2,850.67 2,850.67 2,850.67 0.0M
2022-04-18 2,854.66 2,854.66 2,854.66 2,854.66 0.0M
2022-04-15 2,854.66 2,854.66 2,854.66 2,854.66 0.0M
2022-04-14 2,854.66 2,854.66 2,854.66 2,854.66 0.0M
2022-04-13 2,854.66 2,854.66 2,854.66 2,854.66 0.0M
2022-04-12 2,831.22 2,831.22 2,831.22 2,831.22 0.0M
2022-04-11 2,834.16 2,834.16 2,834.16 2,834.16 0.0M
2022-04-08 2,847.74 2,847.74 2,847.74 2,847.74 0.0M
2022-04-07 2,803.63 2,803.63 2,803.63 2,803.63 0.0M
2022-04-06 2,800.94 2,800.94 2,800.94 2,800.94 0.0M
2022-04-05 2,832.52 2,832.52 2,832.52 2,832.52 0.0M
2022-04-04 2,833.19 2,833.19 2,833.19 2,833.19 0.0M
2022-04-01 2,845.13 2,845.13 2,845.13 2,845.13 0.0M
2022-03-31 2,818.01 2,818.01 2,818.01 2,818.01 0.0M
2022-03-30 2,868.45 2,868.45 2,868.45 2,868.45 0.0M
2022-03-29 2,844.37 2,844.37 2,844.37 2,844.37 0.0M
2022-03-28 2,852.67 2,852.67 2,852.67 2,852.67 0.0M
2022-03-25 2,848.31 2,848.31 2,848.31 2,848.31 0.0M
2022-03-24 2,844.67 2,844.67 2,844.67 2,844.67 0.0M
2022-03-23 2,850.40 2,850.40 2,850.40 2,850.40 0.0M
2022-03-22 2,871.07 2,871.07 2,871.07 2,871.07 0.0M
2022-03-21 2,855.41 2,855.41 2,855.41 2,855.41 0.0M
2022-03-18 2,805.22 2,805.22 2,805.22 2,805.22 0.0M
2022-03-17 2,804.46 2,804.46 2,804.46 2,804.46 0.0M
2022-03-16 2,790.37 2,790.37 2,790.37 2,790.37 0.0M
2022-03-15 2,703.59 2,703.59 2,703.59 2,703.59 0.0M
2022-03-14 2,745.29 2,745.29 2,745.29 2,745.29 0.0M
2022-03-11 2,730.43 2,730.43 2,730.43 2,730.43 0.0M
2022-03-10 2,713.94 2,713.94 2,713.94 2,713.94 0.0M
2022-03-09 2,695.13 2,695.13 2,695.13 2,695.13 0.0M
2022-03-08 2,634.30 2,634.30 2,634.30 2,634.30 0.0M
2022-03-07 2,655.86 2,655.86 2,655.86 2,655.86 0.0M
2022-03-04 2,698.95 2,698.95 2,698.95 2,698.95 0.0M
2022-03-03 2,776.46 2,776.46 2,776.46 2,776.46 0.0M
2022-03-02 2,792.10 2,792.10 2,792.10 2,792.10 0.0M
2022-03-01 2,796.49 2,796.49 2,796.49 2,796.49 0.0M
2022-02-28 2,780.11 2,780.11 2,780.11 2,780.11 0.0M
2022-02-25 2,753.55 2,753.55 2,753.55 2,753.55 0.0M
2022-02-24 2,682.60 2,682.60 2,682.60 2,682.60 0.0M
2022-02-23 2,748.99 2,748.99 2,748.99 2,748.99 0.0M
2022-02-22 2,737.36 2,737.36 2,737.36 2,737.36 0.0M
2022-02-21 2,740.45 2,740.45 2,740.45 2,740.45 0.0M
2022-02-18 2,770.28 2,770.28 2,770.28 2,770.28 0.0M
2022-02-17 2,784.99 2,784.99 2,784.99 2,784.99 0.0M
2022-02-16 2,808.73 2,808.73 2,808.73 2,808.73 0.0M
2022-02-15 2,804.44 2,804.44 2,804.44 2,804.44 0.0M
2022-02-14 2,780.53 2,780.53 2,780.53 2,780.53 0.0M
2022-02-11 2,819.59 2,819.59 2,819.59 2,819.59 0.0M
2022-02-10 2,820.21 2,820.21 2,820.21 2,820.21 0.0M
2022-02-09 2,826.46 2,826.46 2,826.46 2,826.46 0.0M
2022-02-08 2,800.93 2,800.93 2,800.93 2,800.93 0.0M
2022-02-07 2,823.87 2,823.87 2,823.87 2,823.87 0.0M
2022-02-04 2,793.19 2,793.19 2,793.19 2,793.19 0.0M
2022-02-03 2,804.98 2,804.98 2,804.98 2,804.98 0.0M
2022-02-02 2,841.11 2,841.11 2,841.11 2,841.11 0.0M
2022-02-01 2,828.15 2,828.15 2,828.15 2,828.15 0.0M
2022-01-31 2,785.05 2,785.05 2,785.05 2,785.05 0.0M
2022-01-28 2,766.46 2,766.46 2,766.46 2,766.46 0.0M
2022-01-27 2,791.43 2,791.43 2,791.43 2,791.43 0.0M
2022-01-26 2,789.16 2,789.16 2,789.16 2,789.16 0.0M
2022-01-25 2,722.65 2,722.65 2,722.65 2,722.65 0.0M
2022-01-24 2,697.44 2,697.44 2,697.44 2,697.44 0.0M
2022-01-21 2,807.75 2,807.75 2,807.75 2,807.75 0.0M
2022-01-20 2,855.21 2,855.21 2,855.21 2,855.21 0.0M
2022-01-19 2,862.47 2,862.47 2,862.47 2,862.47 0.0M
2022-01-18 2,873.85 2,873.85 2,873.85 2,873.85 0.0M
2022-01-17 2,896.03 2,896.03 2,896.03 2,896.03 0.0M
2022-01-14 2,885.82 2,885.82 2,885.82 2,885.82 0.0M
2022-01-13 2,907.26 2,907.26 2,907.26 2,907.26 0.0M
2022-01-12 2,905.81 2,905.81 2,905.81 2,905.81 0.0M
2022-01-11 2,862.15 2,862.15 2,862.15 2,862.15 0.0M
2022-01-10 2,837.40 2,837.40 2,837.40 2,837.40 0.0M
2022-01-07 2,884.04 2,884.04 2,884.04 2,884.04 0.0M
2022-01-06 2,869.23 2,869.23 2,869.23 2,869.23 0.0M
2022-01-05 2,915.28 2,915.28 2,915.28 2,915.28 0.0M
2022-01-04 2,909.00 2,909.00 2,909.00 2,909.00 0.0M
2022-01-03 2,911.61 2,911.61 2,911.61 2,911.61 0.0M