OSESX Small Cap_NR

OSESN
🏛️ norway →
1,096.82
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
2021-12-30 854.12 859.54 852.35 859.54 0.0M
2021-12-29 860.31 861.21 851.52 854.12 0.0M
2021-12-28 855.03 860.64 854.66 860.31 0.0M
2021-12-27 841.56 854.87 841.56 854.87 0.0M
2021-12-23 833.86 843.37 833.86 841.56 0.0M
2021-12-22 825.41 834.26 825.41 833.86 0.0M
2021-12-21 817.94 826.36 817.94 825.38 0.0M
2021-12-20 817.78 817.83 805.63 817.42 0.0M
2021-12-17 821.16 821.46 814.77 817.78 0.0M
2021-12-16 802.60 823.08 802.60 821.20 0.0M
2021-12-15 805.73 808.46 800.91 802.44 0.0M
2021-12-14 815.10 815.10 798.84 805.79 0.0M
2021-12-13 829.98 833.59 814.21 815.08 0.0M
2021-12-10 829.14 832.26 823.98 830.10 0.0M
2021-12-09 834.70 837.55 822.67 829.14 0.0M
2021-12-08 829.96 836.41 829.30 834.44 0.0M
2021-12-07 810.81 830.64 810.81 829.89 0.0M
2021-12-06 821.22 823.25 805.26 810.64 0.0M
2021-12-03 825.14 834.89 819.79 821.20 0.0M
2021-12-02 838.99 838.99 818.24 825.14 0.0M
2021-12-01 840.15 843.34 836.61 839.04 0.0M
2021-11-30 841.96 841.96 830.41 839.21 0.0M
2021-11-29 830.59 843.96 829.90 841.99 0.0M
2021-11-26 858.88 858.88 825.26 830.58 0.0M
2021-11-25 852.32 858.90 852.32 858.27 0.0M
2021-11-24 858.06 860.27 845.53 852.12 0.0M
2021-11-23 861.77 862.08 846.37 857.99 0.0M
2021-11-22 860.31 861.75 855.17 861.75 0.0M
2021-11-19 855.33 862.76 852.11 860.32 0.0M
2021-11-18 867.02 867.02 854.63 854.75 0.0M
2021-11-17 872.37 873.67 862.78 866.79 0.0M
2021-11-16 877.25 880.02 871.33 872.37 0.0M
2021-11-15 878.21 881.53 875.62 877.09 0.0M
2021-11-12 876.25 878.62 873.01 878.13 0.0M
2021-11-11 868.92 876.61 860.78 875.96 0.0M
2021-11-10 868.57 871.72 862.47 868.92 0.0M
2021-11-09 864.17 872.23 863.12 868.01 0.0M
2021-11-08 857.19 864.29 857.19 864.06 0.0M
2021-11-05 856.00 858.32 851.60 857.18 0.0M
2021-11-04 846.26 855.95 846.26 855.95 0.0M
2021-11-03 846.69 849.00 842.10 846.26 0.0M
2021-11-02 851.77 853.59 845.24 846.60 0.0M
2021-11-01 839.67 851.87 839.67 851.79 0.0M
2021-10-29 841.52 845.37 839.24 839.85 0.0M
2021-10-28 844.61 844.61 834.89 841.77 0.0M
2021-10-27 846.79 846.79 837.45 844.63 0.0M
2021-10-26 842.65 846.79 840.61 846.79 0.0M
2021-10-25 845.78 847.47 840.26 842.57 0.0M
2021-10-22 846.44 848.60 841.42 845.45 0.0M
2021-10-21 844.72 846.94 839.81 846.44 0.0M
2021-10-20 851.05 853.03 840.41 844.68 0.0M
2021-10-19 842.50 853.18 842.50 851.04 0.0M
2021-10-18 840.63 846.70 840.63 842.30 0.0M
2021-10-15 839.83 842.49 839.08 840.63 0.0M
2021-10-14 838.47 846.27 838.47 839.86 0.0M
2021-10-13 837.42 840.82 833.23 838.23 0.0M
2021-10-12 834.79 837.69 825.17 837.42 0.0M
2021-10-11 838.91 839.75 831.24 834.89 0.0M
2021-10-08 833.07 838.84 833.07 838.84 0.0M
2021-10-07 831.68 835.15 826.66 833.07 0.0M
2021-10-06 840.80 841.58 827.32 831.67 0.0M
2021-10-05 837.44 841.04 829.62 840.80 0.0M
2021-10-04 835.71 840.34 833.96 837.24 0.0M
2021-10-01 829.70 836.93 818.00 835.70 0.0M
2021-09-30 828.48 838.24 826.08 829.77 0.0M
2021-09-29 828.87 829.40 822.86 828.48 0.0M
2021-09-28 838.53 841.38 828.81 828.86 0.0M
2021-09-27 828.88 838.53 828.88 838.53 0.0M
2021-09-24 823.68 828.73 822.29 828.73 0.0M
2021-09-23 813.28 827.64 813.28 823.59 0.0M
2021-09-22 806.03 817.19 806.03 813.12 0.0M
2021-09-21 809.05 813.61 806.02 806.03 0.0M
2021-09-20 836.79 836.79 797.62 808.99 0.0M
2021-09-17 834.46 838.79 832.74 836.82 0.0M
2021-09-16 833.22 839.47 832.64 834.35 0.0M
2021-09-15 833.85 838.40 833.02 833.22 0.0M
2021-09-14 832.63 836.82 829.32 833.85 0.0M
2021-09-13 827.95 835.16 827.95 832.60 0.0M
2021-09-10 828.89 833.14 825.89 827.92 0.0M
2021-09-09 836.20 836.20 823.67 828.87 0.0M
2021-09-08 844.57 844.57 834.22 834.61 0.0M
2021-09-07 842.79 845.10 839.46 844.57 0.0M
2021-09-06 845.54 847.27 839.86 842.66 0.0M
2021-09-03 851.54 852.23 843.66 845.43 0.0M
2021-09-02 839.71 851.75 839.71 851.53 0.0M
2021-09-01 843.52 847.97 837.11 839.67 0.0M
2021-08-31 839.19 848.23 836.90 843.07 0.0M
2021-08-30 835.07 841.81 835.07 838.67 0.0M
2021-08-27 835.81 838.88 829.64 834.77 0.0M
2021-08-26 826.99 835.89 824.11 835.89 0.0M
2021-08-25 820.54 827.99 820.54 826.81 0.0M
2021-08-24 816.77 821.67 814.81 820.52 0.0M
2021-08-23 808.74 816.85 808.74 816.75 0.0M
2021-08-20 805.26 808.94 801.65 808.39 0.0M
2021-08-19 821.15 821.15 798.11 805.10 0.0M
2021-08-18 815.15 821.71 815.15 821.47 0.0M
2021-08-17 817.34 819.75 812.67 815.20 0.0M
2021-08-16 826.13 826.13 815.11 817.29 0.0M
2021-08-13 826.57 828.04 824.58 826.14 0.0M
2021-08-12 826.53 828.61 825.70 826.56 0.0M
2021-08-11 823.65 829.82 823.65 826.62 0.0M
2021-08-10 824.54 828.93 821.58 823.66 0.0M
2021-08-09 822.93 826.81 821.48 824.59 0.0M
2021-08-06 822.81 824.65 819.43 822.93 0.0M
2021-08-05 819.94 822.98 817.71 822.81 0.0M
2021-08-04 818.30 823.56 817.07 819.91 0.0M
2021-08-03 825.27 825.27 815.86 818.31 0.0M
2021-08-02 818.97 826.79 818.97 825.26 0.0M
2021-07-30 821.10 821.10 811.13 818.97 0.0M
2021-07-29 816.69 823.28 816.69 821.10 0.0M
2021-07-28 814.24 817.75 809.51 816.67 0.0M
2021-07-27 820.73 820.73 812.01 814.24 0.0M
2021-07-26 807.46 820.99 803.31 820.73 0.0M
2021-07-23 804.87 809.99 804.19 807.46 0.0M
2021-07-22 804.41 811.11 804.41 804.78 0.0M
2021-07-21 791.04 804.35 791.04 804.07 0.0M
2021-07-20 782.30 795.57 782.30 790.86 0.0M
2021-07-19 812.04 812.09 781.06 782.35 0.0M
2021-07-16 820.85 822.20 812.05 812.05 0.0M
2021-07-15 825.25 825.25 816.42 820.78 0.0M
2021-07-14 820.01 827.18 817.81 825.08 0.0M
2021-07-13 824.04 827.07 819.38 820.00 0.0M
2021-07-12 817.16 824.09 817.16 824.09 0.0M
2021-07-09 804.62 819.80 804.62 817.16 0.0M
2021-07-08 825.22 825.22 802.79 804.49 0.0M
2021-07-07 830.27 832.68 823.42 825.21 0.0M
2021-07-06 830.14 835.06 830.01 830.25 0.0M
2021-07-05 826.45 831.56 821.41 830.10 0.0M
2021-07-02 834.41 836.27 826.13 826.48 0.0M
2021-07-01 834.43 838.37 828.99 834.36 0.0M
2021-06-30 833.63 837.06 828.12 834.41 0.0M
2021-06-29 835.92 838.29 832.02 833.61 0.0M
2021-06-28 839.43 843.22 834.86 835.81 0.0M
2021-06-25 831.71 839.71 831.71 839.07 0.0M
2021-06-24 834.26 836.15 830.77 831.71 0.0M
2021-06-23 824.52 835.37 824.52 834.26 0.0M
2021-06-22 826.33 834.23 820.69 824.38 0.0M
2021-06-21 825.30 826.31 808.77 826.30 0.0M
2021-06-18 834.61 834.61 822.85 825.50 0.0M
2021-06-17 839.07 839.43 834.36 834.61 0.0M
2021-06-16 841.58 844.85 835.95 838.98 0.0M
2021-06-15 848.14 851.67 841.03 841.57 0.0M
2021-06-14 840.84 851.48 840.84 848.10 0.0M
2021-06-11 835.11 841.73 834.25 840.76 0.0M
2021-06-10 831.35 835.40 831.10 835.10 0.0M
2021-06-09 828.82 832.47 827.24 831.35 0.0M
2021-06-08 831.27 832.67 826.05 828.83 0.0M
2021-06-07 837.12 839.76 828.78 831.02 0.0M
2021-06-04 833.18 837.70 832.53 837.18 0.0M
2021-06-03 835.20 841.90 829.88 833.13 0.0M
2021-06-02 836.76 839.93 834.67 835.14 0.0M
2021-06-01 826.82 838.29 824.93 835.99 0.0M
2021-05-31 826.56 830.00 823.80 825.87 0.0M
2021-05-28 821.33 827.89 821.33 826.83 0.0M
2021-05-27 819.11 821.60 814.79 820.68 0.0M
2021-05-26 823.78 828.15 817.59 819.12 0.0M
2021-05-25 825.69 837.72 821.25 823.10 0.0M
2021-05-21 812.17 826.15 812.17 825.71 0.0M
2021-05-20 797.05 811.35 797.05 811.35 0.0M
2021-05-19 807.87 807.87 795.19 796.95 0.0M
2021-05-18 797.04 813.02 797.04 807.86 0.0M
2021-05-14 799.45 800.40 785.97 797.07 0.0M
2021-05-12 803.28 807.47 794.05 799.44 0.0M
2021-05-11 826.35 826.35 797.14 803.18 0.0M
2021-05-10 824.14 831.27 824.14 826.44 0.0M
2021-05-07 811.49 824.14 811.49 824.14 0.0M
2021-05-06 837.02 838.07 811.18 811.18 0.0M
2021-05-05 826.85 838.74 826.85 836.92 0.0M
2021-05-04 836.81 843.66 826.12 826.61 0.0M
2021-05-03 829.58 837.47 825.07 836.83 0.0M
2021-04-30 835.46 836.16 826.00 829.57 0.0M
2021-04-29 831.60 838.36 831.60 834.81 0.0M
2021-04-28 829.00 833.35 825.35 831.38 0.0M
2021-04-27 824.54 830.02 824.54 828.81 0.0M
2021-04-26 809.85 824.66 809.85 824.40 0.0M
2021-04-23 810.91 811.35 805.57 809.82 0.0M
2021-04-22 802.60 810.78 802.60 810.53 0.0M
2021-04-21 811.96 812.92 793.97 801.01 0.0M
2021-04-20 821.14 825.63 809.12 810.74 0.0M
2021-04-19 820.80 827.12 819.76 820.61 0.0M
2021-04-16 815.03 821.18 815.03 820.80 0.0M
2021-04-15 804.29 816.52 804.29 814.82 0.0M
2021-04-14 803.68 809.76 800.17 804.07 0.0M
2021-04-13 802.71 806.31 801.95 803.62 0.0M
2021-04-12 813.86 815.98 802.11 802.41 0.0M
2021-04-09 814.36 817.55 812.62 813.86 0.0M
2021-04-08 812.38 817.08 812.38 813.73 0.0M
2021-04-07 811.57 812.90 808.55 812.31 0.0M
2021-04-06 799.96 813.15 799.96 811.82 0.0M
2021-03-31 795.53 801.52 795.53 799.96 0.0M
2021-03-30 794.24 799.31 793.49 795.54 0.0M
2021-03-29 793.32 799.55 790.46 794.20 0.0M
2021-03-26 777.15 794.26 777.15 793.14 0.0M
2021-03-25 791.61 792.19 774.62 777.12 0.0M
2021-03-24 788.88 791.55 782.57 791.55 0.0M
2021-03-23 800.75 801.02 788.17 788.95 0.0M
2021-03-22 798.05 804.41 798.05 800.74 0.0M
2021-03-19 801.44 802.94 793.17 798.04 0.0M
2021-03-18 796.52 804.45 796.52 801.16 0.0M
2021-03-17 803.73 806.67 790.71 796.51 0.0M
2021-03-16 802.51 807.50 800.04 803.81 0.0M
2021-03-15 792.21 802.94 792.21 802.56 0.0M
2021-03-12 791.01 794.44 789.49 792.21 0.0M
2021-03-11 782.20 790.95 782.20 790.94 0.0M
2021-03-10 778.40 783.00 777.69 782.06 0.0M
2021-03-09 760.46 778.45 759.53 778.45 0.0M
2021-03-08 766.01 773.23 756.31 760.46 0.0M
2021-03-05 759.63 767.91 758.35 765.84 0.0M
2021-03-04 770.29 771.32 758.22 759.64 0.0M
2021-03-03 774.36 780.63 769.06 769.26 0.0M
2021-03-02 772.10 775.87 770.25 774.34 0.0M
2021-03-01 756.17 772.79 756.17 772.15 0.0M
2021-02-26 763.06 763.06 741.08 755.37 0.0M
2021-02-25 760.52 769.42 760.52 763.12 0.0M
2021-02-24 753.29 763.33 753.29 759.78 0.0M
2021-02-23 768.87 777.09 745.17 753.29 0.0M
2021-02-22 765.77 770.60 762.61 768.87 0.0M
2021-02-19 751.68 766.19 750.18 765.55 0.0M
2021-02-18 774.24 774.24 751.62 751.71 0.0M
2021-02-17 773.97 780.28 772.34 774.21 0.0M
2021-02-16 769.61 774.66 767.43 773.95 0.0M
2021-02-15 765.21 773.46 765.21 769.45 0.0M
2021-02-12 763.37 765.60 761.16 765.11 0.0M
2021-02-11 756.14 763.36 755.88 763.36 0.0M
2021-02-10 754.65 758.59 753.05 756.14 0.0M
2021-02-09 754.57 759.48 753.76 754.62 0.0M
2021-02-08 745.07 756.54 745.07 754.54 0.0M
2021-02-05 737.86 747.55 737.86 744.95 0.0M
2021-02-04 731.15 740.54 731.15 737.84 0.0M
2021-02-03 722.35 731.20 722.35 731.20 0.0M
2021-02-02 709.55 723.54 709.55 722.34 0.0M
2021-02-01 700.02 712.04 700.02 709.53 0.0M
2021-01-29 695.64 702.95 689.34 700.02 0.0M
2021-01-28 696.70 696.70 670.64 695.65 0.0M
2021-01-27 714.43 719.60 694.70 696.70 0.0M
2021-01-26 710.83 719.80 700.81 714.36 0.0M
2021-01-25 735.63 735.63 704.74 710.83 0.0M
2021-01-22 749.03 749.03 735.04 735.62 0.0M
2021-01-21 755.36 757.59 747.71 749.01 0.0M
2021-01-20 755.70 758.98 753.91 755.36 0.0M
2021-01-19 744.23 756.29 744.23 755.65 0.0M
2021-01-18 738.06 744.52 735.59 744.22 0.0M
2021-01-15 746.82 746.82 738.07 738.07 0.0M
2021-01-14 745.49 747.09 741.56 746.83 0.0M
2021-01-13 753.47 757.47 743.50 745.68 0.0M
2021-01-12 746.11 755.29 746.11 753.74 0.0M
2021-01-11 753.77 755.10 742.77 746.08 0.0M
2021-01-08 750.46 761.48 750.46 753.82 0.0M
2021-01-07 737.79 750.74 737.79 750.40 0.0M
2021-01-06 732.10 739.13 730.64 737.61 0.0M
2021-01-05 730.18 733.66 727.69 732.10 0.0M
2021-01-04 728.44 738.04 728.44 730.11 0.0M