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
2022-12-30 162.61 163.24 162.49 163.21 0.0M
2022-12-29 161.24 162.60 160.18 162.60 0.0M
2022-12-28 162.51 162.82 160.37 161.24 0.0M
2022-12-27 162.62 164.18 162.14 162.52 0.0M
2022-12-23 162.57 162.70 161.73 162.59 0.0M
2022-12-22 163.35 165.35 162.39 162.57 0.0M
2022-12-21 160.59 163.35 160.59 163.35 0.0M
2022-12-20 161.16 161.16 158.89 160.59 0.0M
2022-12-19 161.70 162.01 161.02 161.16 0.0M
2022-12-16 162.97 162.97 160.55 161.65 0.0M
2022-12-15 162.83 164.20 161.82 162.97 0.0M
2022-12-14 163.98 163.98 162.71 162.86 0.0M
2022-12-13 161.57 164.73 161.57 164.00 0.0M
2022-12-12 162.34 162.38 160.86 161.57 0.0M
2022-12-09 160.51 162.33 160.51 162.33 0.0M
2022-12-08 159.63 160.50 159.10 160.50 0.0M
2022-12-07 162.10 162.19 159.28 159.56 0.0M
2022-12-06 163.91 163.91 161.60 162.11 0.0M
2022-12-05 163.06 164.66 162.98 163.92 0.0M
2022-12-02 162.23 163.18 161.07 163.08 0.0M
2022-12-01 161.68 163.45 161.68 162.22 0.0M
2022-11-30 160.46 161.68 160.26 161.68 0.0M
2022-11-29 159.79 160.90 159.11 160.46 0.0M
2022-11-28 162.18 162.18 159.15 159.77 0.0M
2022-11-25 162.18 162.31 161.39 162.16 0.0M
2022-11-24 160.99 162.16 160.64 162.16 0.0M
2022-11-23 161.01 161.60 160.03 160.99 0.0M
2022-11-22 159.90 161.59 159.90 161.00 0.0M
2022-11-21 161.52 161.54 159.89 159.89 0.0M
2022-11-18 161.41 162.22 160.86 161.52 0.0M
2022-11-17 162.34 162.59 160.38 161.39 0.0M
2022-11-16 165.42 165.68 162.33 162.33 0.0M
2022-11-15 165.38 165.95 164.32 165.39 0.0M
2022-11-14 165.14 165.71 164.07 165.40 0.0M
2022-11-11 163.96 166.26 163.96 165.15 0.0M
2022-11-10 162.62 164.03 160.33 163.96 0.0M
2022-11-09 164.24 164.30 162.37 162.61 0.0M
2022-11-08 163.36 164.61 163.36 164.22 0.0M
2022-11-07 162.42 163.54 162.08 163.35 0.0M
2022-11-04 160.69 162.68 160.69 162.40 0.0M
2022-11-03 160.23 160.82 158.81 160.66 0.0M
2022-11-02 161.29 161.87 159.69 160.22 0.0M
2022-11-01 158.89 162.46 158.89 161.60 0.0M
2022-10-31 157.29 158.97 157.29 158.93 0.0M
2022-10-28 157.14 157.59 155.73 157.29 0.0M
2022-10-27 154.91 157.14 154.84 157.14 0.0M
2022-10-26 152.91 155.02 152.60 154.86 0.0M
2022-10-25 152.93 153.58 150.80 152.91 0.0M
2022-10-24 152.57 153.64 151.87 152.90 0.0M
2022-10-21 153.11 153.15 151.33 152.55 0.0M
2022-10-20 153.72 154.03 151.59 153.05 0.0M
2022-10-19 154.48 154.70 152.74 153.74 0.0M
2022-10-18 151.89 154.54 151.89 154.47 0.0M
2022-10-17 150.96 151.99 150.67 151.92 0.0M
2022-10-14 149.98 153.25 149.98 150.95 0.0M
2022-10-13 148.88 150.41 147.43 149.96 0.0M
2022-10-12 149.79 150.73 148.62 148.89 0.0M
2022-10-11 152.62 152.62 149.31 149.79 0.0M
2022-10-10 153.34 153.34 150.40 152.61 0.0M
2022-10-07 153.53 154.12 152.52 153.34 0.0M
2022-10-06 151.86 154.03 151.86 153.54 0.0M
2022-10-05 153.01 153.74 151.36 151.85 0.0M
2022-10-04 149.90 153.07 149.90 152.95 0.0M
2022-10-03 147.06 149.90 146.49 149.90 0.0M
2022-09-30 144.11 147.09 144.11 147.04 0.0M
2022-09-29 145.58 146.71 143.72 144.11 0.0M
2022-09-28 148.50 148.50 142.56 145.58 0.0M
2022-09-27 147.89 148.52 147.13 148.49 0.0M
2022-09-26 148.24 148.24 144.56 147.90 0.0M
2022-09-23 153.56 153.56 147.87 148.25 0.0M
2022-09-22 155.79 155.79 153.23 153.57 0.0M
2022-09-21 154.97 156.54 154.86 155.88 0.0M
2022-09-20 156.19 157.91 154.79 154.97 0.0M
2022-09-19 159.65 159.65 152.78 156.19 0.0M
2022-09-16 163.09 163.61 159.32 159.63 0.0M
2022-09-15 163.12 163.82 162.08 163.08 0.0M
2022-09-14 162.02 163.49 159.65 163.11 0.0M
2022-09-13 162.34 164.00 160.69 162.05 0.0M
2022-09-12 161.22 162.76 161.22 162.34 0.0M
2022-09-09 157.60 161.35 157.60 161.21 0.0M
2022-09-08 157.52 158.91 156.22 157.42 0.0M
2022-09-07 160.91 160.97 156.82 157.52 0.0M
2022-09-06 164.27 164.41 160.83 160.91 0.0M
2022-09-05 164.81 164.81 163.54 164.30 0.0M
2022-09-02 164.14 165.05 163.55 164.81 0.0M
2022-09-01 164.93 164.93 162.75 164.17 0.0M
2022-08-31 165.05 165.44 163.25 165.00 0.0M
2022-08-30 166.63 167.90 164.92 165.06 0.0M
2022-08-29 168.55 168.55 164.84 166.64 0.0M
2022-08-26 170.62 171.23 168.04 168.57 0.0M
2022-08-25 171.04 171.50 170.28 170.62 0.0M
2022-08-24 170.88 171.27 169.10 171.03 0.0M
2022-08-23 168.76 171.04 168.28 170.84 0.0M
2022-08-22 170.96 170.96 168.24 168.75 0.0M
2022-08-19 172.18 172.39 170.48 170.96 0.0M
2022-08-18 170.92 172.62 170.56 172.17 0.0M
2022-08-17 171.84 171.93 169.60 170.93 0.0M
2022-08-16 170.84 172.67 170.84 171.80 0.0M
2022-08-15 173.41 174.15 170.31 170.83 0.0M
2022-08-12 172.22 173.62 172.22 173.41 0.0M
2022-08-11 169.01 172.35 169.01 172.22 0.0M
2022-08-10 169.23 169.86 167.61 168.99 0.0M
2022-08-09 168.69 169.27 167.66 169.23 0.0M
2022-08-08 168.56 169.65 167.51 168.71 0.0M
2022-08-05 167.86 168.54 165.78 168.54 0.0M
2022-08-04 169.17 169.90 167.74 167.87 0.0M
2022-08-03 167.60 169.64 167.60 169.11 0.0M
2022-08-02 167.03 167.69 166.45 167.59 0.0M
2022-08-01 166.75 169.11 166.37 167.03 0.0M
2022-07-29 163.96 166.82 163.96 166.75 0.0M
2022-07-28 163.19 165.48 163.19 163.93 0.0M
2022-07-27 161.63 163.22 161.63 163.20 0.0M
2022-07-26 162.07 163.46 161.63 161.65 0.0M
2022-07-25 161.43 162.25 160.30 162.07 0.0M
2022-07-22 159.51 161.98 159.51 161.43 0.0M
2022-07-21 160.54 161.77 159.19 159.51 0.0M
2022-07-20 160.67 161.39 159.85 160.54 0.0M
2022-07-19 159.64 160.68 158.93 160.68 0.0M
2022-07-18 155.80 159.74 155.80 159.66 0.0M
2022-07-15 153.46 155.85 153.46 155.80 0.0M
2022-07-14 155.49 157.19 152.97 153.43 0.0M
2022-07-13 157.47 158.02 155.14 155.50 0.0M
2022-07-12 157.54 158.11 156.61 157.47 0.0M
2022-07-11 156.64 159.25 155.56 157.51 0.0M
2022-07-08 155.16 157.33 155.16 156.64 0.0M
2022-07-07 150.89 155.41 150.89 155.16 0.0M
2022-07-06 152.61 153.38 150.87 150.87 0.0M
2022-07-05 155.19 156.06 151.73 152.61 0.0M
2022-07-04 152.47 155.23 152.47 155.20 0.0M
2022-07-01 153.63 154.06 151.98 152.47 0.0M
2022-06-30 157.45 157.45 153.39 153.63 0.0M
2022-06-29 159.57 159.72 157.34 157.46 0.0M
2022-06-28 158.53 160.70 158.53 159.58 0.0M
2022-06-27 155.46 158.79 155.46 158.52 0.0M
2022-06-24 155.92 156.26 154.41 155.47 0.0M
2022-06-23 157.02 157.85 154.23 155.93 0.0M
2022-06-22 160.59 160.59 155.47 156.98 0.0M
2022-06-21 159.85 162.03 159.78 160.57 0.0M
2022-06-20 158.73 159.96 157.41 159.83 0.0M
2022-06-17 156.47 160.01 156.15 158.72 0.0M
2022-06-16 161.37 162.26 156.22 156.49 0.0M
2022-06-15 162.38 162.51 159.29 161.29 0.0M
2022-06-14 163.11 165.30 160.41 162.37 0.0M
2022-06-13 168.07 168.07 162.81 163.12 0.0M
2022-06-10 172.16 172.16 168.05 168.20 0.0M
2022-06-09 174.58 174.58 171.21 172.16 0.0M
2022-06-08 174.95 175.98 174.28 174.58 0.0M
2022-06-07 174.85 175.66 173.46 174.95 0.0M
2022-06-03 174.26 175.27 174.26 174.86 0.0M
2022-06-02 173.06 174.60 172.73 174.26 0.0M
2022-06-01 173.20 173.93 171.93 173.07 0.0M
2022-05-31 172.17 173.95 171.93 173.20 0.0M
2022-05-30 172.72 174.95 171.42 172.18 0.0M
2022-05-27 169.91 172.77 169.91 172.72 0.0M
2022-05-25 166.83 169.87 166.83 169.87 0.0M
2022-05-24 167.29 167.77 166.33 166.81 0.0M
2022-05-23 166.46 167.92 166.46 167.22 0.0M
2022-05-20 165.36 167.76 165.36 166.47 0.0M
2022-05-19 165.99 165.99 162.77 165.36 0.0M
2022-05-18 164.67 167.64 164.67 166.03 0.0M
2022-05-16 161.67 164.71 161.67 164.67 0.0M
2022-05-13 156.09 161.69 156.09 161.64 0.0M
2022-05-12 158.49 158.49 155.06 156.09 0.0M
2022-05-11 156.88 159.19 156.39 158.50 0.0M
2022-05-10 157.21 157.21 154.12 156.85 0.0M
2022-05-09 162.47 162.47 157.12 157.21 0.0M
2022-05-06 164.83 164.83 161.41 162.47 0.0M
2022-05-05 165.11 166.98 164.66 164.82 0.0M
2022-05-04 163.47 165.90 163.47 165.07 0.0M
2022-05-03 162.13 163.47 161.77 163.47 0.0M
2022-05-02 166.39 166.39 160.68 162.12 0.0M
2022-04-29 164.33 166.76 164.33 166.36 0.0M
2022-04-28 164.95 165.75 163.45 164.33 0.0M
2022-04-27 165.04 165.75 164.17 165.07 0.0M
2022-04-26 165.63 166.99 164.30 165.22 0.0M
2022-04-25 171.87 171.87 165.23 165.54 0.0M
2022-04-22 173.83 173.83 171.31 171.87 0.0M
2022-04-21 172.18 173.97 172.18 173.83 0.0M
2022-04-20 172.13 173.50 171.33 172.18 0.0M
2022-04-19 171.46 172.68 170.76 172.13 0.0M
2022-04-13 170.46 171.71 170.24 171.47 0.0M
2022-04-12 170.30 170.67 168.30 170.47 0.0M
2022-04-11 171.31 172.18 169.76 170.30 0.0M
2022-04-08 168.74 171.35 168.74 171.30 0.0M
2022-04-07 169.43 169.90 168.37 168.71 0.0M
2022-04-06 172.22 172.33 168.78 169.42 0.0M
2022-04-05 171.47 173.05 171.47 172.24 0.0M
2022-04-04 171.48 172.90 170.88 171.47 0.0M
2022-04-01 170.29 171.68 169.55 171.49 0.0M
2022-03-31 170.52 171.11 170.24 170.29 0.0M
2022-03-30 168.73 170.55 168.73 170.55 0.0M
2022-03-29 169.65 171.10 168.28 168.85 0.0M
2022-03-28 168.29 170.23 168.29 169.65 0.0M
2022-03-25 167.78 168.45 167.24 168.24 0.0M
2022-03-24 169.61 169.69 167.32 167.77 0.0M
2022-03-23 168.77 170.14 168.74 169.62 0.0M
2022-03-22 167.03 168.82 166.76 168.74 0.0M
2022-03-21 164.52 167.26 164.52 166.99 0.0M
2022-03-18 164.38 165.53 164.27 164.51 0.0M
2022-03-17 162.58 165.05 162.58 164.37 0.0M
2022-03-16 158.58 162.90 158.58 162.57 0.0M
2022-03-15 161.80 161.80 157.67 158.56 0.0M
2022-03-14 162.29 162.29 160.59 161.70 0.0M
2022-03-11 160.70 164.32 160.70 162.27 0.0M
2022-03-10 160.56 162.25 160.36 160.67 0.0M
2022-03-09 156.67 161.03 156.67 160.57 0.0M
2022-03-08 154.17 157.52 152.87 156.67 0.0M
2022-03-07 156.18 156.18 151.42 154.16 0.0M
2022-03-04 158.83 158.83 154.27 156.13 0.0M
2022-03-03 160.29 162.15 158.77 158.84 0.0M
2022-03-02 161.08 161.52 159.15 160.27 0.0M
2022-03-01 162.09 163.48 160.87 161.09 0.0M
2022-02-28 160.93 162.09 159.59 162.09 0.0M
2022-02-25 157.44 161.20 157.44 160.95 0.0M
2022-02-24 160.47 160.47 153.86 157.37 0.0M
2022-02-23 160.11 161.43 159.94 160.56 0.0M
2022-02-22 158.45 160.12 154.70 160.12 0.0M
2022-02-21 161.28 161.28 157.22 158.47 0.0M
2022-02-18 162.54 162.54 160.33 161.30 0.0M
2022-02-17 164.64 164.86 162.54 162.54 0.0M
2022-02-16 163.13 165.25 163.13 164.64 0.0M
2022-02-15 161.80 163.45 161.17 163.15 0.0M
2022-02-14 166.15 166.15 160.19 161.78 0.0M
2022-02-11 165.54 166.54 163.77 166.15 0.0M
2022-02-10 164.70 166.15 164.17 165.53 0.0M
2022-02-09 162.48 164.78 162.48 164.70 0.0M
2022-02-08 164.04 164.21 161.76 162.46 0.0M
2022-02-07 163.82 164.26 162.30 164.04 0.0M
2022-02-04 163.31 164.54 162.28 163.81 0.0M
2022-02-03 165.31 165.67 162.89 163.31 0.0M
2022-02-02 162.83 166.06 162.83 165.34 0.0M
2022-02-01 161.42 162.81 161.42 162.81 0.0M
2022-01-31 160.31 162.10 159.81 161.41 0.0M
2022-01-28 161.73 161.92 158.85 160.32 0.0M
2022-01-27 159.81 162.09 157.64 161.78 0.0M
2022-01-26 154.96 159.97 154.96 159.88 0.0M
2022-01-25 153.28 157.45 153.28 154.96 0.0M
2022-01-24 161.21 161.21 152.93 153.25 0.0M
2022-01-21 165.50 165.50 161.02 161.17 0.0M
2022-01-20 166.17 166.55 164.44 165.49 0.0M
2022-01-19 166.49 166.66 164.34 166.15 0.0M
2022-01-18 168.55 168.90 165.99 166.50 0.0M
2022-01-17 168.11 168.99 168.05 168.55 0.0M
2022-01-14 168.48 168.48 166.92 168.09 0.0M
2022-01-13 168.63 168.85 168.16 168.48 0.0M
2022-01-12 166.62 169.15 166.62 168.60 0.0M
2022-01-11 165.24 166.61 165.24 166.61 0.0M
2022-01-10 168.38 169.04 165.11 165.24 0.0M
2022-01-07 168.24 169.18 167.73 168.39 0.0M
2022-01-06 169.90 169.90 167.03 168.23 0.0M
2022-01-05 170.03 170.21 169.42 169.91 0.0M
2022-01-04 170.08 171.50 169.95 170.04 0.0M
2022-01-03 167.41 170.26 167.41 170.10 0.0M