OSEMX Mid Cap_NR

OSEMN
🏛️ norway →
350.59
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
2021-12-30 212.37 214.30 212.37 214.30 0.0M
2021-12-29 213.37 213.56 211.63 212.37 0.0M
2021-12-28 211.54 213.63 211.54 213.24 0.0M
2021-12-27 208.78 211.52 208.76 211.52 0.0M
2021-12-23 206.35 209.01 206.35 208.78 0.0M
2021-12-22 204.26 206.51 204.13 206.35 0.0M
2021-12-21 202.25 204.53 202.25 204.21 0.0M
2021-12-20 202.08 202.25 198.92 202.17 0.0M
2021-12-17 203.64 203.64 201.43 202.10 0.0M
2021-12-16 199.11 204.49 199.11 203.64 0.0M
2021-12-15 199.69 200.08 198.61 199.08 0.0M
2021-12-14 203.00 203.00 198.15 199.70 0.0M
2021-12-13 206.40 207.44 202.83 202.99 0.0M
2021-12-10 206.15 206.99 205.05 206.42 0.0M
2021-12-09 207.74 208.45 204.83 206.18 0.0M
2021-12-08 207.47 208.79 206.87 207.70 0.0M
2021-12-07 201.98 206.95 201.98 206.95 0.0M
2021-12-06 203.51 204.05 199.87 201.96 0.0M
2021-12-03 204.60 206.88 203.12 203.49 0.0M
2021-12-02 207.89 207.89 203.19 204.60 0.0M
2021-12-01 207.77 208.71 207.18 207.90 0.0M
2021-11-30 207.78 207.78 204.65 207.63 0.0M
2021-11-29 204.64 208.40 204.62 207.78 0.0M
2021-11-26 211.18 211.18 203.26 204.64 0.0M
2021-11-25 210.17 211.96 210.17 211.14 0.0M
2021-11-24 211.47 212.06 208.69 210.14 0.0M
2021-11-23 213.14 213.62 209.06 211.46 0.0M
2021-11-22 212.48 213.63 211.75 213.14 0.0M
2021-11-19 210.20 212.59 210.20 212.47 0.0M
2021-11-18 212.62 212.62 210.08 210.09 0.0M
2021-11-17 213.85 214.20 211.75 212.59 0.0M
2021-11-16 215.45 216.25 213.71 213.85 0.0M
2021-11-15 216.84 217.36 215.38 215.42 0.0M
2021-11-12 216.56 217.25 215.88 216.83 0.0M
2021-11-11 214.61 216.66 213.51 216.52 0.0M
2021-11-10 214.97 215.60 213.46 214.62 0.0M
2021-11-09 214.34 216.00 213.95 214.89 0.0M
2021-11-08 212.52 214.28 212.52 214.25 0.0M
2021-11-05 212.22 213.09 211.32 212.53 0.0M
2021-11-04 209.98 212.60 209.98 212.21 0.0M
2021-11-03 209.75 210.84 208.58 209.76 0.0M
2021-11-02 211.00 211.29 209.13 209.73 0.0M
2021-11-01 208.50 211.46 208.50 210.94 0.0M
2021-10-29 208.92 210.09 208.33 208.48 0.0M
2021-10-28 208.65 209.03 206.61 208.94 0.0M
2021-10-27 208.96 209.05 206.47 208.63 0.0M
2021-10-26 208.73 209.47 207.38 208.96 0.0M
2021-10-25 209.13 209.68 208.11 208.72 0.0M
2021-10-22 209.07 209.69 208.32 209.08 0.0M
2021-10-21 208.79 209.61 208.29 209.06 0.0M
2021-10-20 209.28 210.47 207.78 208.80 0.0M
2021-10-19 207.35 209.85 207.35 209.31 0.0M
2021-10-18 206.71 208.41 206.71 207.33 0.0M
2021-10-15 206.31 207.01 206.14 206.70 0.0M
2021-10-14 205.14 207.21 205.14 206.27 0.0M
2021-10-13 204.88 205.76 203.78 205.10 0.0M
2021-10-12 204.37 205.02 202.11 204.90 0.0M
2021-10-11 204.80 205.04 203.33 204.38 0.0M
2021-10-08 204.64 205.42 203.91 204.79 0.0M
2021-10-07 203.82 205.51 203.12 204.64 0.0M
2021-10-06 206.52 206.52 203.19 203.82 0.0M
2021-10-05 206.19 206.54 203.97 206.52 0.0M
2021-10-04 206.45 207.36 205.69 206.08 0.0M
2021-10-01 204.78 206.86 201.74 206.34 0.0M
2021-09-30 204.06 206.58 203.88 204.79 0.0M
2021-09-29 203.17 204.12 202.25 204.06 0.0M
2021-09-28 205.26 205.96 203.15 203.17 0.0M
2021-09-27 202.68 205.26 202.68 205.26 0.0M
2021-09-24 201.68 202.66 201.14 202.66 0.0M
2021-09-23 198.91 202.71 198.91 201.85 0.0M
2021-09-22 196.26 199.36 196.26 198.89 0.0M
2021-09-21 196.93 198.23 196.25 196.26 0.0M
2021-09-20 205.03 205.03 194.68 196.94 0.0M
2021-09-17 204.67 205.80 204.66 205.03 0.0M
2021-09-16 204.37 205.62 204.09 204.61 0.0M
2021-09-15 204.96 205.47 204.30 204.37 0.0M
2021-09-14 205.16 205.84 204.61 204.96 0.0M
2021-09-13 204.98 206.00 204.98 205.15 0.0M
2021-09-10 205.94 206.60 204.86 204.98 0.0M
2021-09-09 206.34 206.34 204.51 205.93 0.0M
2021-09-08 207.74 207.74 205.88 206.12 0.0M
2021-09-07 207.42 207.99 206.66 207.72 0.0M
2021-09-06 207.41 207.97 207.05 207.41 0.0M
2021-09-03 208.37 208.70 206.98 207.39 0.0M
2021-09-02 205.81 208.48 205.81 208.37 0.0M
2021-09-01 205.54 206.66 205.27 205.80 0.0M
2021-08-31 204.21 206.92 204.21 205.47 0.0M
2021-08-30 204.13 205.32 204.06 204.17 0.0M
2021-08-27 206.14 206.53 203.50 204.10 0.0M
2021-08-26 205.29 206.15 204.37 206.15 0.0M
2021-08-25 204.23 205.45 204.23 205.29 0.0M
2021-08-24 204.22 205.16 203.28 204.22 0.0M
2021-08-23 202.34 204.21 202.34 204.21 0.0M
2021-08-20 201.69 202.50 201.25 202.30 0.0M
2021-08-19 204.11 204.11 199.95 201.65 0.0M
2021-08-18 202.62 204.16 202.62 204.16 0.0M
2021-08-17 203.22 203.70 202.09 202.66 0.0M
2021-08-16 205.30 205.30 202.83 203.21 0.0M
2021-08-13 205.29 205.84 205.00 205.34 0.0M
2021-08-12 204.79 206.00 204.79 205.30 0.0M
2021-08-11 204.12 205.32 203.98 204.81 0.0M
2021-08-10 203.34 204.57 203.34 204.12 0.0M
2021-08-09 202.92 203.72 202.43 203.35 0.0M
2021-08-06 202.42 202.93 201.97 202.93 0.0M
2021-08-05 201.77 202.52 201.12 202.44 0.0M
2021-08-04 201.51 202.69 201.19 201.77 0.0M
2021-08-03 203.08 203.08 201.04 201.51 0.0M
2021-08-02 202.53 203.62 202.53 203.07 0.0M
2021-07-30 202.49 202.52 200.54 202.52 0.0M
2021-07-29 202.06 203.19 201.99 202.57 0.0M
2021-07-28 200.93 202.17 200.14 202.05 0.0M
2021-07-27 202.33 202.33 200.39 200.93 0.0M
2021-07-26 200.05 202.33 199.38 202.33 0.0M
2021-07-23 199.78 200.65 199.60 200.05 0.0M
2021-07-22 199.39 200.89 199.39 199.77 0.0M
2021-07-21 196.76 199.35 196.76 199.34 0.0M
2021-07-20 194.66 197.62 194.66 196.74 0.0M
2021-07-19 200.76 200.76 194.33 194.66 0.0M
2021-07-16 202.21 202.65 200.75 200.75 0.0M
2021-07-15 202.33 202.34 200.91 202.20 0.0M
2021-07-14 200.61 202.65 200.49 202.31 0.0M
2021-07-13 200.90 201.29 200.44 200.61 0.0M
2021-07-12 199.51 200.89 199.10 200.89 0.0M
2021-07-09 196.93 199.71 196.93 199.36 0.0M
2021-07-08 201.56 201.56 196.39 196.92 0.0M
2021-07-07 201.95 202.48 200.87 201.53 0.0M
2021-07-06 202.62 203.02 201.92 201.95 0.0M
2021-07-05 202.12 202.91 201.12 202.62 0.0M
2021-07-02 202.95 203.42 201.71 202.04 0.0M
2021-07-01 203.06 203.82 202.33 202.94 0.0M
2021-06-30 203.23 204.28 201.97 203.06 0.0M
2021-06-29 203.31 204.45 203.03 203.23 0.0M
2021-06-28 203.92 204.51 203.18 203.30 0.0M
2021-06-25 202.59 203.96 202.59 203.88 0.0M
2021-06-24 203.45 203.76 202.39 202.60 0.0M
2021-06-23 201.78 203.65 201.78 203.45 0.0M
2021-06-22 201.68 202.98 201.12 201.77 0.0M
2021-06-21 201.15 201.69 197.60 201.69 0.0M
2021-06-18 203.15 203.15 200.53 201.18 0.0M
2021-06-17 203.22 203.49 202.61 203.15 0.0M
2021-06-16 203.78 204.27 202.29 203.21 0.0M
2021-06-15 205.07 205.70 203.53 203.78 0.0M
2021-06-14 203.53 205.51 203.53 205.07 0.0M
2021-06-11 202.84 203.80 202.44 203.52 0.0M
2021-06-10 202.63 203.19 202.24 202.84 0.0M
2021-06-09 202.52 203.44 201.86 202.63 0.0M
2021-06-08 202.75 203.16 201.92 202.49 0.0M
2021-06-07 203.86 204.21 202.07 202.73 0.0M
2021-06-04 202.86 203.89 202.86 203.88 0.0M
2021-06-03 203.53 204.55 201.96 202.85 0.0M
2021-06-02 203.99 204.77 203.51 203.54 0.0M
2021-06-01 201.98 204.11 201.87 203.88 0.0M
2021-05-31 201.76 202.61 201.27 201.86 0.0M
2021-05-28 200.29 201.96 200.29 201.72 0.0M
2021-05-27 199.10 200.14 198.82 200.14 0.0M
2021-05-26 199.89 200.85 198.71 199.10 0.0M
2021-05-25 200.27 202.42 199.44 199.80 0.0M
2021-05-21 197.45 200.36 197.45 200.27 0.0M
2021-05-20 193.97 197.40 193.97 197.34 0.0M
2021-05-19 195.63 195.70 193.60 193.95 0.0M
2021-05-18 193.78 196.62 193.78 195.61 0.0M
2021-05-14 193.74 194.20 190.95 193.78 0.0M
2021-05-12 195.33 196.13 192.66 193.74 0.0M
2021-05-11 200.53 200.53 194.46 195.31 0.0M
2021-05-10 200.12 201.51 200.12 200.54 0.0M
2021-05-07 197.54 200.25 197.54 200.08 0.0M
2021-05-06 202.66 202.90 197.10 197.49 0.0M
2021-05-05 200.08 202.53 200.08 202.17 0.0M
2021-05-04 202.00 203.72 199.99 200.05 0.0M
2021-05-03 200.78 202.06 199.93 201.91 0.0M
2021-04-30 202.61 202.94 200.37 200.78 0.0M
2021-04-29 201.87 203.52 201.87 202.54 0.0M
2021-04-28 201.63 202.02 200.39 201.84 0.0M
2021-04-27 200.75 201.52 200.75 201.34 0.0M
2021-04-26 197.45 200.74 197.45 200.74 0.0M
2021-04-23 196.86 197.44 196.12 197.44 0.0M
2021-04-22 194.78 196.81 194.78 196.81 0.0M
2021-04-21 196.77 196.90 192.92 194.53 0.0M
2021-04-20 198.76 199.53 196.14 196.60 0.0M
2021-04-19 199.33 200.69 198.60 198.75 0.0M
2021-04-16 197.92 199.58 197.92 199.33 0.0M
2021-04-15 196.07 198.79 196.07 197.89 0.0M
2021-04-14 196.71 197.58 195.37 196.04 0.0M
2021-04-13 195.56 196.95 195.56 196.71 0.0M
2021-04-12 197.36 197.76 195.46 195.52 0.0M
2021-04-09 197.42 198.28 197.02 197.36 0.0M
2021-04-08 197.29 198.20 196.96 197.28 0.0M
2021-04-07 197.62 197.75 196.73 197.29 0.0M
2021-04-06 194.78 198.02 194.78 197.66 0.0M
2021-03-31 193.91 195.58 193.82 194.77 0.0M
2021-03-30 194.03 194.87 193.57 193.91 0.0M
2021-03-29 193.92 194.89 193.26 194.03 0.0M
2021-03-26 190.95 194.24 190.95 193.90 0.0M
2021-03-25 194.26 194.37 190.13 190.70 0.0M
2021-03-24 193.70 194.17 192.06 194.16 0.0M
2021-03-23 196.28 196.30 193.54 193.69 0.0M
2021-03-22 195.65 197.04 195.65 196.28 0.0M
2021-03-19 197.18 197.18 194.96 195.65 0.0M
2021-03-18 195.67 197.80 195.67 197.17 0.0M
2021-03-17 196.85 197.64 194.53 195.67 0.0M
2021-03-16 196.70 197.67 196.39 196.86 0.0M
2021-03-15 194.15 196.81 194.15 196.71 0.0M
2021-03-12 194.36 194.87 193.82 194.13 0.0M
2021-03-11 193.47 194.85 193.47 194.36 0.0M
2021-03-10 193.76 194.72 192.73 193.40 0.0M
2021-03-09 190.77 193.77 190.37 193.77 0.0M
2021-03-08 191.56 192.73 189.79 190.77 0.0M
2021-03-05 190.26 192.49 189.81 191.53 0.0M
2021-03-04 190.30 191.52 189.91 190.27 0.0M
2021-03-03 190.45 191.94 190.00 190.14 0.0M
2021-03-02 189.74 190.96 189.35 190.45 0.0M
2021-03-01 185.68 189.93 185.68 189.75 0.0M
2021-02-26 187.73 187.73 182.83 185.55 0.0M
2021-02-25 185.45 188.58 185.45 187.74 0.0M
2021-02-24 184.31 186.66 184.30 185.34 0.0M
2021-02-23 186.44 187.57 181.53 184.28 0.0M
2021-02-22 186.38 187.06 184.96 186.44 0.0M
2021-02-19 183.49 186.46 182.81 186.29 0.0M
2021-02-18 186.88 186.98 183.49 183.50 0.0M
2021-02-17 187.04 187.78 186.24 186.79 0.0M
2021-02-16 186.09 187.04 185.80 187.04 0.0M
2021-02-15 186.00 187.38 185.55 186.09 0.0M
2021-02-12 186.86 187.37 185.24 186.00 0.0M
2021-02-11 184.79 186.88 184.79 186.87 0.0M
2021-02-10 185.60 186.32 184.60 184.79 0.0M
2021-02-09 185.45 186.29 184.99 185.60 0.0M
2021-02-08 183.61 186.20 183.61 185.44 0.0M
2021-02-05 182.80 184.96 182.80 183.59 0.0M
2021-02-04 179.76 182.79 179.76 182.79 0.0M
2021-02-03 177.44 179.76 177.44 179.76 0.0M
2021-02-02 174.54 177.49 174.54 177.44 0.0M
2021-02-01 172.69 174.98 172.69 174.53 0.0M
2021-01-29 171.68 172.69 169.61 172.68 0.0M
2021-01-28 171.16 171.76 165.74 171.68 0.0M
2021-01-27 174.35 175.23 170.69 171.16 0.0M
2021-01-26 174.55 175.85 172.59 174.33 0.0M
2021-01-25 179.46 179.46 173.12 174.61 0.0M
2021-01-22 181.82 181.82 179.32 179.46 0.0M
2021-01-21 183.06 183.98 181.61 181.79 0.0M
2021-01-20 182.64 183.33 182.27 183.03 0.0M
2021-01-19 179.99 182.63 179.99 182.63 0.0M
2021-01-18 178.08 179.99 177.65 179.99 0.0M
2021-01-15 180.25 180.25 178.05 178.05 0.0M
2021-01-14 179.86 180.39 179.25 180.20 0.0M
2021-01-13 180.58 181.25 179.58 179.89 0.0M
2021-01-12 178.90 180.62 178.90 180.62 0.0M
2021-01-11 180.94 181.08 178.24 178.88 0.0M
2021-01-08 179.46 182.09 179.46 180.95 0.0M
2021-01-07 177.39 179.60 177.39 179.45 0.0M
2021-01-06 176.87 178.41 176.47 177.37 0.0M
2021-01-05 177.23 177.63 176.60 176.87 0.0M
2021-01-04 177.62 179.56 177.19 177.22 0.0M