OSEMX Mid Cap_PR

OSEMP
🏛️ norway →
233.22
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
2021-12-30 165.90 167.41 165.90 167.41 0.0M
2021-12-29 166.69 166.78 165.33 165.90 0.0M
2021-12-28 165.26 166.90 165.25 166.58 0.0M
2021-12-27 163.10 165.24 163.08 165.24 0.0M
2021-12-23 161.20 163.28 161.20 163.10 0.0M
2021-12-22 159.57 161.33 159.48 161.20 0.0M
2021-12-21 158.00 159.78 158.00 159.53 0.0M
2021-12-20 157.90 158.05 155.45 157.98 0.0M
2021-12-17 159.13 159.13 157.40 157.92 0.0M
2021-12-16 155.59 159.79 155.59 159.12 0.0M
2021-12-15 156.06 156.37 155.22 155.58 0.0M
2021-12-14 158.64 158.64 154.86 156.06 0.0M
2021-12-13 161.30 162.12 158.51 158.64 0.0M
2021-12-10 161.11 161.76 160.25 161.32 0.0M
2021-12-09 162.35 162.91 160.08 161.13 0.0M
2021-12-08 162.14 163.17 161.66 162.32 0.0M
2021-12-07 158.24 162.13 158.24 162.13 0.0M
2021-12-06 159.45 159.89 156.59 158.23 0.0M
2021-12-03 160.30 162.04 159.14 159.43 0.0M
2021-12-02 162.88 162.88 159.18 160.30 0.0M
2021-12-01 162.78 163.52 162.32 162.89 0.0M
2021-11-30 162.90 162.90 160.45 162.78 0.0M
2021-11-29 160.44 163.39 160.42 162.90 0.0M
2021-11-26 165.56 165.56 159.36 160.43 0.0M
2021-11-25 164.85 166.25 164.85 165.61 0.0M
2021-11-24 165.88 166.36 163.71 164.85 0.0M
2021-11-23 167.20 167.58 164.00 165.88 0.0M
2021-11-22 166.68 167.59 166.11 167.20 0.0M
2021-11-19 164.90 166.77 164.90 166.68 0.0M
2021-11-18 166.86 166.86 164.87 164.87 0.0M
2021-11-17 167.84 168.13 166.20 166.86 0.0M
2021-11-16 169.10 169.74 167.75 167.84 0.0M
2021-11-15 170.22 170.64 169.08 169.11 0.0M
2021-11-12 170.00 170.54 169.47 170.22 0.0M
2021-11-11 168.51 170.12 167.64 170.00 0.0M
2021-11-10 168.79 169.28 167.60 168.52 0.0M
2021-11-09 168.36 169.67 168.06 168.79 0.0M
2021-11-08 167.01 168.37 167.01 168.36 0.0M
2021-11-05 166.77 167.46 166.06 167.01 0.0M
2021-11-04 165.01 167.07 165.01 166.76 0.0M
2021-11-03 164.97 165.84 164.06 164.98 0.0M
2021-11-02 165.96 166.19 164.49 164.96 0.0M
2021-11-01 164.05 166.37 164.05 165.96 0.0M
2021-10-29 164.39 165.31 163.92 164.04 0.0M
2021-10-28 164.18 164.47 162.57 164.41 0.0M
2021-10-27 164.45 164.46 162.49 164.19 0.0M
2021-10-26 164.26 164.87 163.21 164.45 0.0M
2021-10-25 164.58 164.98 163.78 164.25 0.0M
2021-10-22 164.53 165.02 163.94 164.54 0.0M
2021-10-21 164.31 164.96 163.93 164.53 0.0M
2021-10-20 164.70 165.65 163.52 164.32 0.0M
2021-10-19 163.18 165.15 163.18 164.72 0.0M
2021-10-18 162.69 164.07 162.69 163.18 0.0M
2021-10-15 162.38 162.93 162.24 162.69 0.0M
2021-10-14 161.49 163.12 161.49 162.38 0.0M
2021-10-13 161.29 161.99 160.39 161.46 0.0M
2021-10-12 160.88 161.40 159.11 161.30 0.0M
2021-10-11 161.23 161.41 160.08 160.90 0.0M
2021-10-08 161.10 161.72 160.52 161.22 0.0M
2021-10-07 160.46 161.79 159.90 161.10 0.0M
2021-10-06 162.58 162.58 159.96 160.45 0.0M
2021-10-05 162.32 162.58 160.58 162.58 0.0M
2021-10-04 162.61 163.33 162.02 162.32 0.0M
2021-10-01 161.30 162.94 158.89 162.53 0.0M
2021-09-30 160.73 162.73 160.60 161.31 0.0M
2021-09-29 160.03 160.78 159.31 160.73 0.0M
2021-09-28 161.68 162.14 160.03 160.03 0.0M
2021-09-27 159.65 161.68 159.65 161.68 0.0M
2021-09-24 158.86 159.63 158.43 159.63 0.0M
2021-09-23 156.68 159.67 156.68 158.99 0.0M
2021-09-22 154.59 157.02 154.59 156.66 0.0M
2021-09-21 155.12 156.14 154.58 154.59 0.0M
2021-09-20 161.50 161.50 153.34 155.13 0.0M
2021-09-17 161.21 162.11 161.21 161.50 0.0M
2021-09-16 160.99 161.98 160.77 161.18 0.0M
2021-09-15 161.46 161.86 160.93 160.99 0.0M
2021-09-14 161.61 162.15 161.18 161.45 0.0M
2021-09-13 161.47 162.28 161.47 161.61 0.0M
2021-09-10 162.22 162.75 161.37 161.47 0.0M
2021-09-09 162.54 162.54 161.10 162.22 0.0M
2021-09-08 163.82 163.82 162.35 162.54 0.0M
2021-09-07 163.57 164.02 162.97 163.81 0.0M
2021-09-06 163.56 164.01 163.28 163.56 0.0M
2021-09-03 164.32 164.59 163.22 163.55 0.0M
2021-09-02 162.30 164.36 162.30 164.32 0.0M
2021-09-01 162.09 162.97 161.87 162.30 0.0M
2021-08-31 161.09 163.22 161.09 162.08 0.0M
2021-08-30 161.08 162.02 161.02 161.11 0.0M
2021-08-27 162.67 162.98 160.59 161.06 0.0M
2021-08-26 162.00 162.68 161.27 162.67 0.0M
2021-08-25 161.18 162.14 161.18 162.01 0.0M
2021-08-24 161.17 161.91 160.43 161.18 0.0M
2021-08-23 159.69 161.17 159.69 161.17 0.0M
2021-08-20 159.21 159.85 158.86 159.69 0.0M
2021-08-19 161.14 161.14 157.85 159.20 0.0M
2021-08-18 159.96 161.18 159.96 161.18 0.0M
2021-08-17 160.43 160.84 159.54 159.99 0.0M
2021-08-16 162.08 162.08 160.13 160.43 0.0M
2021-08-13 162.07 162.50 161.84 162.11 0.0M
2021-08-12 161.68 162.63 161.68 162.08 0.0M
2021-08-11 161.14 162.09 161.03 161.69 0.0M
2021-08-10 160.53 161.50 160.53 161.14 0.0M
2021-08-09 160.20 160.83 159.81 160.54 0.0M
2021-08-06 159.81 160.20 159.45 160.20 0.0M
2021-08-05 159.29 159.88 158.78 159.82 0.0M
2021-08-04 159.08 160.02 158.83 159.29 0.0M
2021-08-03 160.33 160.33 158.72 159.08 0.0M
2021-08-02 159.89 160.75 159.89 160.32 0.0M
2021-07-30 159.86 159.88 158.32 159.88 0.0M
2021-07-29 159.52 160.41 159.46 159.92 0.0M
2021-07-28 158.63 159.60 158.01 159.51 0.0M
2021-07-27 159.73 159.73 158.20 158.63 0.0M
2021-07-26 157.94 159.73 157.41 159.73 0.0M
2021-07-23 157.72 158.41 157.57 157.93 0.0M
2021-07-22 157.41 158.59 157.41 157.71 0.0M
2021-07-21 155.34 157.37 155.34 157.37 0.0M
2021-07-20 153.68 156.02 153.68 155.32 0.0M
2021-07-19 158.50 158.50 153.42 153.68 0.0M
2021-07-16 159.64 159.99 158.50 158.50 0.0M
2021-07-15 159.74 159.75 158.62 159.64 0.0M
2021-07-14 158.40 160.01 158.29 159.74 0.0M
2021-07-13 158.63 158.94 158.28 158.40 0.0M
2021-07-12 157.54 158.62 157.21 158.62 0.0M
2021-07-09 155.50 157.69 155.50 157.41 0.0M
2021-07-08 159.15 159.15 155.07 155.49 0.0M
2021-07-07 159.46 159.89 158.61 159.13 0.0M
2021-07-06 159.99 160.29 159.43 159.46 0.0M
2021-07-05 159.59 160.22 158.80 159.99 0.0M
2021-07-02 160.25 160.62 159.27 159.53 0.0M
2021-07-01 160.34 160.93 159.76 160.24 0.0M
2021-06-30 160.47 161.31 159.47 160.34 0.0M
2021-06-29 160.54 161.44 160.31 160.47 0.0M
2021-06-28 161.02 161.49 160.43 160.52 0.0M
2021-06-25 160.00 161.09 160.00 161.02 0.0M
2021-06-24 160.69 160.92 159.85 160.01 0.0M
2021-06-23 159.37 160.84 159.37 160.68 0.0M
2021-06-22 159.29 160.31 158.84 159.35 0.0M
2021-06-21 158.87 159.29 156.06 159.29 0.0M
2021-06-18 160.45 160.45 158.39 158.89 0.0M
2021-06-17 160.50 160.72 160.02 160.45 0.0M
2021-06-16 160.95 161.34 159.78 160.50 0.0M
2021-06-15 161.97 162.47 160.76 160.95 0.0M
2021-06-14 160.76 162.33 160.76 161.97 0.0M
2021-06-11 160.21 160.97 159.89 160.75 0.0M
2021-06-10 160.05 160.51 159.74 160.21 0.0M
2021-06-09 159.96 160.69 159.44 160.05 0.0M
2021-06-08 160.14 160.47 159.48 159.94 0.0M
2021-06-07 161.05 161.31 159.63 160.15 0.0M
2021-06-04 160.25 161.06 160.25 161.06 0.0M
2021-06-03 160.79 161.59 159.54 160.25 0.0M
2021-06-02 161.15 161.76 160.77 160.79 0.0M
2021-06-01 159.64 161.32 159.53 161.14 0.0M
2021-05-31 159.53 160.19 159.14 159.60 0.0M
2021-05-28 158.36 159.69 158.36 159.49 0.0M
2021-05-27 157.55 158.37 157.32 158.37 0.0M
2021-05-26 158.17 158.97 157.24 157.55 0.0M
2021-05-25 158.55 160.26 157.89 158.18 0.0M
2021-05-21 156.32 158.62 156.32 158.55 0.0M
2021-05-20 153.64 156.36 153.64 156.31 0.0M
2021-05-19 154.96 155.02 153.36 153.63 0.0M
2021-05-18 153.50 155.75 153.50 154.94 0.0M
2021-05-14 153.47 153.82 151.25 153.50 0.0M
2021-05-12 154.73 155.37 152.61 153.47 0.0M
2021-05-11 158.85 158.85 154.05 154.72 0.0M
2021-05-10 158.52 159.63 158.52 158.86 0.0M
2021-05-07 156.48 158.62 156.48 158.49 0.0M
2021-05-06 160.56 160.78 156.15 156.46 0.0M
2021-05-05 158.90 160.84 158.90 160.55 0.0M
2021-05-04 160.42 161.79 158.83 158.88 0.0M
2021-05-03 159.46 160.47 158.78 160.36 0.0M
2021-04-30 160.91 161.19 159.13 159.46 0.0M
2021-04-29 160.37 161.68 160.37 160.91 0.0M
2021-04-28 160.19 160.50 159.21 160.36 0.0M
2021-04-27 159.76 160.37 159.75 160.23 0.0M
2021-04-26 157.13 159.75 157.13 159.74 0.0M
2021-04-23 156.66 157.13 156.07 157.13 0.0M
2021-04-22 155.05 156.66 155.05 156.66 0.0M
2021-04-21 156.80 156.89 153.73 155.01 0.0M
2021-04-20 158.53 159.16 156.45 156.82 0.0M
2021-04-19 159.05 160.13 158.47 158.59 0.0M
2021-04-16 157.92 159.25 157.92 159.05 0.0M
2021-04-15 156.47 158.64 156.47 157.92 0.0M
2021-04-14 156.98 157.68 155.92 156.45 0.0M
2021-04-13 156.06 157.18 156.06 156.98 0.0M
2021-04-12 157.50 157.86 155.98 156.03 0.0M
2021-04-09 157.55 158.24 157.23 157.50 0.0M
2021-04-08 157.55 158.30 157.28 157.54 0.0M
2021-04-07 157.82 157.92 157.10 157.55 0.0M
2021-04-06 155.55 158.14 155.55 157.85 0.0M
2021-03-31 154.86 156.19 154.80 155.54 0.0M
2021-03-30 154.96 155.61 154.59 154.86 0.0M
2021-03-29 154.87 155.64 154.34 154.96 0.0M
2021-03-26 152.51 155.14 152.51 154.87 0.0M
2021-03-25 155.39 155.48 152.08 152.54 0.0M
2021-03-24 155.02 155.40 153.72 155.39 0.0M
2021-03-23 157.10 157.10 154.90 155.03 0.0M
2021-03-22 156.60 157.71 156.60 157.10 0.0M
2021-03-19 157.82 157.82 156.05 156.60 0.0M
2021-03-18 156.65 158.35 156.65 157.85 0.0M
2021-03-17 157.59 158.23 155.73 156.65 0.0M
2021-03-16 157.47 158.22 157.23 157.60 0.0M
2021-03-15 155.43 157.56 155.43 157.48 0.0M
2021-03-12 155.60 156.01 155.17 155.42 0.0M
2021-03-11 154.89 156.00 154.89 155.60 0.0M
2021-03-10 155.12 155.90 154.30 154.83 0.0M
2021-03-09 152.72 155.12 152.40 155.12 0.0M
2021-03-08 153.36 154.28 151.94 152.72 0.0M
2021-03-05 152.32 154.10 151.96 153.34 0.0M
2021-03-04 152.35 153.27 152.04 152.32 0.0M
2021-03-03 152.59 153.79 152.23 152.34 0.0M
2021-03-02 152.02 153.00 151.71 152.59 0.0M
2021-03-01 148.80 152.21 148.80 152.07 0.0M
2021-02-26 150.54 150.54 146.62 148.79 0.0M
2021-02-25 148.71 151.22 148.71 150.55 0.0M
2021-02-24 147.81 149.69 147.81 148.63 0.0M
2021-02-23 149.52 150.43 145.57 147.79 0.0M
2021-02-22 149.47 149.98 148.33 149.52 0.0M
2021-02-19 147.15 149.53 146.61 149.40 0.0M
2021-02-18 149.87 149.93 147.16 147.16 0.0M
2021-02-17 150.02 150.61 149.38 149.82 0.0M
2021-02-16 149.26 150.02 149.02 150.02 0.0M
2021-02-15 149.19 150.33 148.83 149.26 0.0M
2021-02-12 149.88 150.28 148.58 149.19 0.0M
2021-02-11 148.21 149.90 148.21 149.89 0.0M
2021-02-10 148.87 149.47 148.06 148.21 0.0M
2021-02-09 148.74 149.43 148.38 148.87 0.0M
2021-02-08 147.27 149.35 147.27 148.75 0.0M
2021-02-05 146.63 148.36 146.63 147.26 0.0M
2021-02-04 144.19 146.62 144.19 146.62 0.0M
2021-02-03 142.33 144.19 142.33 144.19 0.0M
2021-02-02 140.00 142.37 140.00 142.33 0.0M
2021-02-01 138.51 140.35 138.51 139.99 0.0M
2021-01-29 137.70 138.52 136.03 138.51 0.0M
2021-01-28 137.29 137.78 132.94 137.70 0.0M
2021-01-27 139.84 140.55 136.91 137.29 0.0M
2021-01-26 140.01 141.05 138.41 139.84 0.0M
2021-01-25 143.95 143.95 138.86 140.06 0.0M
2021-01-22 145.84 145.84 143.83 143.95 0.0M
2021-01-21 146.83 147.57 145.67 145.81 0.0M
2021-01-20 146.50 147.05 146.20 146.81 0.0M
2021-01-19 144.37 146.49 144.37 146.49 0.0M
2021-01-18 142.84 144.37 142.50 144.37 0.0M
2021-01-15 144.58 144.58 142.82 142.82 0.0M
2021-01-14 144.26 144.69 143.78 144.54 0.0M
2021-01-13 144.84 145.38 144.04 144.29 0.0M
2021-01-12 143.50 144.88 143.50 144.88 0.0M
2021-01-11 145.13 145.19 142.97 143.48 0.0M
2021-01-08 143.95 146.05 143.95 145.14 0.0M
2021-01-07 142.29 144.06 142.29 143.94 0.0M
2021-01-06 141.87 143.10 141.54 142.27 0.0M
2021-01-05 142.16 142.48 141.65 141.87 0.0M
2021-01-04 142.47 144.03 142.13 142.15 0.0M