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
2023-12-29 182.42 183.30 182.01 183.25 0.0M
2023-12-28 181.66 182.44 181.16 182.44 0.0M
2023-12-27 180.58 181.98 180.58 181.66 0.0M
2023-12-22 179.40 180.63 179.40 180.63 0.0M
2023-12-21 179.53 179.53 178.50 179.43 0.0M
2023-12-20 179.10 180.30 179.10 179.53 0.0M
2023-12-19 178.74 179.46 178.61 179.10 0.0M
2023-12-18 176.80 178.81 176.80 178.74 0.0M
2023-12-15 175.31 177.92 175.31 176.80 0.0M
2023-12-14 171.71 175.70 171.71 175.30 0.0M
2023-12-13 172.53 172.53 170.70 171.70 0.0M
2023-12-12 173.87 173.87 172.01 172.60 0.0M
2023-12-11 174.02 174.13 173.05 173.85 0.0M
2023-12-08 172.18 174.02 172.13 174.02 0.0M
2023-12-07 173.70 173.93 171.74 172.16 0.0M
2023-12-06 173.08 174.04 173.03 173.70 0.0M
2023-12-05 172.61 173.63 172.06 173.09 0.0M
2023-12-04 174.15 174.54 172.52 172.62 0.0M
2023-12-01 172.96 174.19 172.96 174.15 0.0M
2023-11-30 172.35 172.99 171.98 172.94 0.0M
2023-11-29 171.66 172.91 171.49 172.34 0.0M
2023-11-28 173.02 173.02 171.35 171.66 0.0M
2023-11-27 173.90 174.13 172.96 173.06 0.0M
2023-11-24 173.20 173.96 172.98 173.89 0.0M
2023-11-23 171.21 173.20 171.21 173.20 0.0M
2023-11-22 171.66 172.43 171.04 171.21 0.0M
2023-11-21 173.71 174.24 171.49 171.65 0.0M
2023-11-20 173.05 174.01 173.03 173.72 0.0M
2023-11-17 171.11 173.16 171.07 173.06 0.0M
2023-11-16 173.44 173.65 171.13 171.13 0.0M
2023-11-15 172.36 173.86 172.31 173.43 0.0M
2023-11-14 170.78 172.51 170.28 172.36 0.0M
2023-11-13 170.98 171.71 170.63 170.83 0.0M
2023-11-10 172.68 172.68 170.97 170.97 0.0M
2023-11-09 171.56 172.84 170.42 172.70 0.0M
2023-11-08 170.89 172.46 170.05 171.56 0.0M
2023-11-07 173.50 173.50 170.77 170.95 0.0M
2023-11-06 173.61 174.63 173.37 173.52 0.0M
2023-11-03 173.04 174.55 173.04 173.59 0.0M
2023-11-02 169.69 173.25 169.69 173.02 0.0M
2023-11-01 169.51 170.03 168.73 169.69 0.0M
2023-10-31 167.83 169.52 167.83 169.52 0.0M
2023-10-30 167.57 169.01 167.57 167.82 0.0M
2023-10-27 165.94 168.23 165.94 167.57 0.0M
2023-10-26 167.13 167.82 165.93 165.93 0.0M
2023-10-25 169.46 170.16 166.98 167.14 0.0M
2023-10-24 167.78 169.65 167.15 169.45 0.0M
2023-10-23 170.73 170.73 167.22 167.74 0.0M
2023-10-20 172.55 172.55 170.44 170.72 0.0M
2023-10-19 173.91 173.91 172.23 172.56 0.0M
2023-10-18 173.49 173.93 173.08 173.88 0.0M
2023-10-17 173.12 173.79 172.46 173.49 0.0M
2023-10-16 173.24 173.42 171.80 173.12 0.0M
2023-10-13 173.81 174.12 173.18 173.23 0.0M
2023-10-12 172.31 174.33 172.31 173.82 0.0M
2023-10-11 172.46 173.39 171.91 172.28 0.0M
2023-10-10 170.49 172.47 170.49 172.46 0.0M
2023-10-09 168.92 170.92 168.92 170.50 0.0M
2023-10-06 169.30 170.61 168.84 168.94 0.0M
2023-10-05 167.70 169.36 167.55 169.30 0.0M
2023-10-04 170.73 170.73 167.70 167.70 0.0M
2023-10-03 173.21 173.21 170.56 170.71 0.0M
2023-10-02 174.32 175.92 173.22 173.24 0.0M
2023-09-29 173.49 175.46 173.49 174.32 0.0M
2023-09-28 174.66 174.66 173.32 173.49 0.0M
2023-09-27 172.99 174.69 172.96 174.69 0.0M
2023-09-26 173.44 173.77 172.48 173.00 0.0M
2023-09-25 176.71 176.71 173.37 173.44 0.0M
2023-09-22 177.12 177.12 176.09 176.71 0.0M
2023-09-21 178.25 178.25 176.49 177.11 0.0M
2023-09-20 177.08 178.30 176.54 178.25 0.0M
2023-09-19 175.79 177.46 175.48 177.08 0.0M
2023-09-18 187.59 188.39 175.74 175.77 0.0M
2023-09-15 175.07 175.92 175.07 175.10 0.0M
2023-09-14 173.46 175.64 173.46 175.07 0.0M
2023-09-13 174.37 174.67 173.46 173.46 0.0M
2023-09-12 174.34 174.76 173.91 174.38 0.0M
2023-09-11 173.45 174.42 173.42 174.32 0.0M
2023-09-08 173.37 173.89 172.86 173.48 0.0M
2023-09-07 174.06 174.22 173.37 173.37 0.0M
2023-09-06 174.74 175.04 174.04 174.07 0.0M
2023-09-05 175.14 175.28 174.51 174.74 0.0M
2023-09-04 174.93 176.29 174.93 175.14 0.0M
2023-09-01 174.64 175.14 174.39 174.92 0.0M
2023-08-31 173.59 174.73 173.20 174.65 0.0M
2023-08-30 174.00 174.55 173.53 173.53 0.0M
2023-08-29 173.80 174.44 173.63 174.02 0.0M
2023-08-28 173.17 173.91 172.81 173.80 0.0M
2023-08-25 172.81 173.29 171.97 173.16 0.0M
2023-08-24 174.59 174.59 172.62 172.81 0.0M
2023-08-23 175.42 175.62 173.89 174.59 0.0M
2023-08-22 176.34 177.02 175.36 175.43 0.0M
2023-08-21 176.40 177.11 176.32 176.34 0.0M
2023-08-18 178.72 178.77 175.62 176.40 0.0M
2023-08-17 178.94 178.96 178.18 178.72 0.0M
2023-08-16 177.59 178.94 177.24 178.94 0.0M
2023-08-15 177.91 178.84 177.53 177.58 0.0M
2023-08-14 177.85 178.39 176.98 177.86 0.0M
2023-08-11 177.30 177.99 176.67 177.85 0.0M
2023-08-10 176.87 177.51 176.57 177.30 0.0M
2023-08-09 174.74 176.91 174.74 176.86 0.0M
2023-08-08 176.46 176.46 174.22 174.74 0.0M
2023-08-07 177.56 177.94 176.31 176.49 0.0M
2023-08-04 176.05 178.00 176.05 177.59 0.0M
2023-08-03 176.50 176.50 175.17 176.05 0.0M
2023-08-02 178.51 178.51 176.27 176.51 0.0M
2023-08-01 178.22 178.70 177.85 178.51 0.0M
2023-07-31 176.42 178.62 176.42 178.22 0.0M
2023-07-28 177.17 177.17 175.67 176.42 0.0M
2023-07-27 175.76 177.17 175.76 177.17 0.0M
2023-07-26 175.86 176.01 175.03 175.73 0.0M
2023-07-25 175.34 175.89 175.06 175.86 0.0M
2023-07-24 174.46 175.53 173.91 175.32 0.0M
2023-07-21 174.08 174.64 173.97 174.44 0.0M
2023-07-20 173.13 174.26 172.69 174.08 0.0M
2023-07-19 172.31 173.10 172.06 173.10 0.0M
2023-07-18 170.89 172.28 170.46 172.28 0.0M
2023-07-17 172.71 172.71 170.24 170.89 0.0M
2023-07-14 173.41 173.41 171.69 172.72 0.0M
2023-07-13 174.70 174.70 173.15 173.42 0.0M
2023-07-12 172.97 174.90 172.97 174.70 0.0M
2023-07-11 173.36 173.42 172.60 172.97 0.0M
2023-07-10 172.96 173.34 171.42 173.34 0.0M
2023-07-07 171.83 173.06 171.70 172.93 0.0M
2023-07-06 173.41 173.41 171.77 171.83 0.0M
2023-07-05 174.68 174.68 173.20 173.45 0.0M
2023-07-04 174.79 175.12 174.39 174.66 0.0M
2023-07-03 173.56 175.00 173.56 174.79 0.0M
2023-06-30 172.38 173.90 172.38 173.56 0.0M
2023-06-29 171.14 172.37 171.00 172.37 0.0M
2023-06-28 169.76 171.16 169.76 171.13 0.0M
2023-06-27 171.16 171.47 168.98 169.73 0.0M
2023-06-26 172.03 172.30 169.86 171.17 0.0M
2023-06-23 173.67 173.67 171.37 172.04 0.0M
2023-06-22 175.99 175.99 173.07 173.64 0.0M
2023-06-21 177.25 177.25 175.77 175.97 0.0M
2023-06-20 177.24 177.41 176.33 177.25 0.0M
2023-06-19 178.26 178.26 176.86 177.27 0.0M
2023-06-16 178.05 179.33 177.91 178.27 0.0M
2023-06-15 178.11 178.70 177.68 178.05 0.0M
2023-06-14 178.10 178.15 177.29 178.12 0.0M
2023-06-13 177.14 178.12 176.92 178.12 0.0M
2023-06-12 178.13 178.28 177.14 177.14 0.0M
2023-06-09 177.67 178.13 176.90 178.13 0.0M
2023-06-08 178.61 178.76 177.45 177.67 0.0M
2023-06-07 177.28 178.61 177.15 178.61 0.0M
2023-06-06 178.61 178.61 176.78 177.25 0.0M
2023-06-05 179.34 180.51 178.43 178.60 0.0M
2023-06-02 177.62 179.65 177.62 179.24 0.0M
2023-06-01 177.16 178.00 176.67 177.62 0.0M
2023-05-31 177.70 177.70 175.91 177.16 0.0M
2023-05-30 177.53 178.43 177.29 177.72 0.0M
2023-05-26 177.81 177.98 177.20 177.53 0.0M
2023-05-25 178.42 179.09 177.60 177.77 0.0M
2023-05-24 180.19 180.19 177.89 178.35 0.0M
2023-05-23 177.96 180.19 177.96 180.19 0.0M
2023-05-22 178.24 178.24 177.41 177.94 0.0M
2023-05-19 176.06 178.24 176.06 178.24 0.0M
2023-05-16 175.81 177.10 174.99 176.07 0.0M
2023-05-15 175.35 176.23 174.26 175.83 0.0M
2023-05-12 174.11 175.47 173.41 175.36 0.0M
2023-05-11 173.30 175.22 173.30 174.10 0.0M
2023-05-10 172.33 173.95 172.32 173.30 0.0M
2023-05-09 173.31 173.31 171.26 172.34 0.0M
2023-05-08 173.16 174.03 172.92 173.30 0.0M
2023-05-05 169.88 173.16 169.88 173.16 0.0M
2023-05-04 172.04 172.19 169.65 169.87 0.0M
2023-05-03 173.66 173.66 171.37 172.04 0.0M
2023-05-02 175.79 176.06 173.50 173.66 0.0M
2023-04-28 173.23 175.79 173.23 175.79 0.0M
2023-04-27 171.93 173.26 170.93 173.24 0.0M
2023-04-26 171.94 173.01 171.35 171.93 0.0M
2023-04-25 173.71 173.72 171.94 171.94 0.0M
2023-04-24 173.02 173.76 172.35 173.71 0.0M
2023-04-21 173.74 173.74 172.45 173.03 0.0M
2023-04-20 174.88 174.88 173.29 173.75 0.0M
2023-04-19 175.64 175.69 174.50 174.88 0.0M
2023-04-18 175.67 176.49 175.36 175.65 0.0M
2023-04-17 174.87 176.46 174.87 175.65 0.0M
2023-04-14 175.53 175.76 174.53 174.86 0.0M
2023-04-13 175.02 175.83 174.52 175.53 0.0M
2023-04-12 174.50 175.44 174.05 175.01 0.0M
2023-04-11 172.81 174.70 172.81 174.50 0.0M
2023-04-05 172.78 173.27 172.17 172.80 0.0M
2023-04-04 173.14 173.72 172.69 172.77 0.0M
2023-04-03 172.33 174.07 172.33 173.13 0.0M
2023-03-31 170.80 172.33 170.34 172.33 0.0M
2023-03-30 168.34 171.09 168.34 170.84 0.0M
2023-03-29 166.86 168.33 166.60 168.33 0.0M
2023-03-28 167.20 168.29 165.97 166.76 0.0M
2023-03-27 165.52 167.44 165.02 167.17 0.0M
2023-03-24 170.76 170.76 164.97 165.52 0.0M
2023-03-23 170.58 170.89 168.95 170.67 0.0M
2023-03-22 170.79 171.48 169.55 170.58 0.0M
2023-03-21 169.40 172.17 169.40 170.79 0.0M
2023-03-20 168.77 169.64 163.50 169.37 0.0M
2023-03-17 169.69 174.08 168.52 168.81 0.0M
2023-03-16 169.26 170.83 167.13 169.66 0.0M
2023-03-15 176.61 176.75 168.63 169.26 0.0M
2023-03-14 172.87 176.89 171.97 176.63 0.0M
2023-03-13 179.45 179.45 171.10 172.88 0.0M
2023-03-10 181.17 181.17 178.25 179.43 0.0M
2023-03-09 182.13 182.28 181.10 181.18 0.0M
2023-03-08 181.54 182.23 180.08 182.13 0.0M
2023-03-07 182.76 183.06 181.17 181.54 0.0M
2023-03-06 183.18 184.26 182.68 182.75 0.0M
2023-03-03 182.11 183.51 182.11 183.18 0.0M
2023-03-02 181.88 182.28 181.04 182.10 0.0M
2023-03-01 180.68 182.36 180.68 181.89 0.0M
2023-02-28 180.13 180.79 179.11 180.68 0.0M
2023-02-27 178.11 180.50 178.11 180.11 0.0M
2023-02-24 179.18 179.79 178.07 178.09 0.0M
2023-02-23 176.76 179.41 176.76 179.18 0.0M
2023-02-22 179.07 179.07 176.48 176.76 0.0M
2023-02-21 179.26 179.76 178.13 179.07 0.0M
2023-02-20 179.47 179.63 178.45 179.25 0.0M
2023-02-17 179.34 179.48 178.28 179.44 0.0M
2023-02-16 178.25 180.11 178.25 179.34 0.0M
2023-02-15 176.99 178.25 176.64 178.25 0.0M
2023-02-14 176.45 177.09 175.70 176.97 0.0M
2023-02-13 176.18 176.78 175.65 176.47 0.0M
2023-02-10 177.10 177.15 175.73 176.17 0.0M
2023-02-09 176.56 177.56 176.56 177.09 0.0M
2023-02-08 173.54 176.78 173.54 176.54 0.0M
2023-02-07 173.98 175.33 173.41 173.57 0.0M
2023-02-06 174.60 174.60 172.77 173.98 0.0M
2023-02-03 173.23 174.60 172.92 174.59 0.0M
2023-02-02 172.47 174.53 172.47 173.19 0.0M
2023-02-01 169.63 172.88 169.63 172.47 0.0M
2023-01-31 168.86 169.71 168.37 169.63 0.0M
2023-01-30 168.66 169.11 168.26 168.86 0.0M
2023-01-27 167.29 168.63 167.29 168.58 0.0M
2023-01-26 165.43 167.61 165.43 167.29 0.0M
2023-01-25 167.30 167.71 165.31 165.42 0.0M
2023-01-24 168.17 168.77 167.03 167.30 0.0M
2023-01-23 166.87 168.17 166.87 168.17 0.0M
2023-01-20 165.51 167.00 165.51 166.84 0.0M
2023-01-19 166.70 166.70 164.82 165.46 0.0M
2023-01-18 166.15 166.81 165.27 166.72 0.0M
2023-01-17 165.66 166.40 164.86 166.16 0.0M
2023-01-16 165.40 166.06 165.20 165.66 0.0M
2023-01-13 163.34 165.40 163.34 165.40 0.0M
2023-01-12 162.66 163.45 161.99 163.32 0.0M
2023-01-11 162.55 163.33 162.30 162.66 0.0M
2023-01-10 164.06 164.06 162.07 162.55 0.0M
2023-01-09 161.95 164.85 161.95 164.05 0.0M
2023-01-06 161.15 162.04 160.72 161.93 0.0M
2023-01-05 161.44 161.80 160.65 161.15 0.0M
2023-01-04 164.10 164.10 161.21 161.47 0.0M
2023-01-03 165.13 166.73 164.05 164.10 0.0M
2023-01-02 163.22 165.85 163.06 165.11 0.0M