Oslo Axess All-share_NR

OAAXN
🏛️ norway →
72.11
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 91.21 92.39 91.19 92.20 0.0M
2022-12-29 90.10 91.18 89.83 91.04 0.0M
2022-12-28 90.61 90.62 89.68 90.06 0.0M
2022-12-27 90.53 90.92 89.95 90.55 0.0M
2022-12-23 90.46 91.04 89.95 90.48 0.0M
2022-12-22 89.78 92.50 89.41 90.50 0.0M
2022-12-21 89.23 89.82 89.19 89.75 0.0M
2022-12-20 89.42 89.57 88.71 89.23 0.0M
2022-12-19 89.12 89.86 88.81 89.42 0.0M
2022-12-16 89.37 89.52 88.56 89.20 0.0M
2022-12-15 89.53 89.75 88.85 89.42 0.0M
2022-12-14 89.95 90.15 89.32 89.53 0.0M
2022-12-13 88.52 90.16 88.23 89.95 0.0M
2022-12-12 88.22 88.65 87.75 88.53 0.0M
2022-12-09 88.76 89.32 88.30 88.85 0.0M
2022-12-08 88.84 90.05 88.47 88.72 0.0M
2022-12-07 89.52 90.11 88.42 88.92 0.0M
2022-12-06 90.74 90.79 89.30 89.57 0.0M
2022-12-05 90.98 91.32 90.51 90.71 0.0M
2022-12-02 91.48 91.79 90.21 90.98 0.0M
2022-12-01 92.30 92.91 91.22 91.55 0.0M
2022-11-30 90.87 92.85 90.87 92.28 0.0M
2022-11-29 90.99 91.84 90.02 90.85 0.0M
2022-11-28 91.83 91.83 89.84 90.96 0.0M
2022-11-25 90.36 91.92 89.60 91.92 0.0M
2022-11-24 91.51 91.51 87.83 90.05 0.0M
2022-11-23 91.73 92.40 91.34 91.51 0.0M
2022-11-22 91.94 92.49 91.39 91.64 0.0M
2022-11-21 92.13 93.12 91.65 91.93 0.0M
2022-11-18 92.09 92.88 91.14 92.12 0.0M
2022-11-17 92.71 92.92 91.40 92.19 0.0M
2022-11-16 91.51 93.64 91.47 92.54 0.0M
2022-11-15 92.07 94.82 90.78 91.51 0.0M
2022-11-14 91.14 93.20 89.83 92.08 0.0M
2022-11-11 92.11 94.76 90.82 91.14 0.0M
2022-11-10 93.23 94.18 90.97 91.83 0.0M
2022-11-09 94.78 94.99 92.06 93.22 0.0M
2022-11-08 94.81 95.71 92.93 94.83 0.0M
2022-11-07 95.59 96.33 90.92 94.80 0.0M
2022-11-04 97.22 98.44 95.49 95.69 0.0M
2022-11-03 97.35 100.00 96.69 97.12 0.0M
2022-11-02 96.72 98.04 95.07 97.35 0.0M
2022-11-01 93.57 97.54 93.57 96.73 0.0M
2022-10-31 93.00 94.46 91.86 93.55 0.0M
2022-10-28 93.21 93.92 91.87 92.95 0.0M
2022-10-27 90.60 93.21 89.96 93.21 0.0M
2022-10-26 88.43 90.88 86.92 90.60 0.0M
2022-10-25 90.27 90.36 87.13 88.43 0.0M
2022-10-24 86.56 90.74 86.56 90.22 0.0M
2022-10-21 84.81 86.61 84.10 86.61 0.0M
2022-10-20 84.59 86.60 83.28 84.81 0.0M
2022-10-19 84.86 85.44 83.57 84.58 0.0M
2022-10-18 83.82 85.37 82.98 84.82 0.0M
2022-10-17 83.16 84.37 82.47 83.82 0.0M
2022-10-14 80.10 84.78 80.10 83.16 0.0M
2022-10-13 78.37 80.55 78.37 79.99 0.0M
2022-10-12 82.10 82.22 77.33 78.33 0.0M
2022-10-11 80.85 81.29 78.38 80.31 0.0M
2022-10-10 83.53 84.69 80.49 80.84 0.0M
2022-10-07 82.49 83.68 80.74 83.58 0.0M
2022-10-06 81.10 83.30 80.88 82.49 0.0M
2022-10-05 77.49 81.89 77.47 81.08 0.0M
2022-10-04 76.13 78.50 75.99 77.47 0.0M
2022-10-03 75.93 76.27 74.54 76.09 0.0M
2022-09-30 73.53 75.94 73.53 75.94 0.0M
2022-09-29 74.96 75.27 72.09 73.57 0.0M
2022-09-28 73.67 75.52 71.32 74.96 0.0M
2022-09-27 73.67 74.11 71.87 73.67 0.0M
2022-09-26 74.52 74.62 71.48 73.67 0.0M
2022-09-23 80.63 80.69 73.80 74.50 0.0M
2022-09-22 82.44 82.94 79.73 80.61 0.0M
2022-09-21 81.93 84.44 81.12 82.42 0.0M
2022-09-20 84.20 85.80 81.31 81.90 0.0M
2022-09-19 89.10 89.11 83.67 84.13 0.0M
2022-09-16 90.68 91.83 88.52 89.10 0.0M
2022-09-15 91.43 92.94 88.77 90.68 0.0M
2022-09-14 88.46 91.58 87.13 91.43 0.0M
2022-09-13 88.72 88.99 86.78 88.47 0.0M
2022-09-12 87.10 88.52 86.09 88.43 0.0M
2022-09-09 85.86 87.89 85.86 87.04 0.0M
2022-09-08 83.84 87.55 83.84 85.87 0.0M
2022-09-07 88.24 88.69 83.40 83.85 0.0M
2022-09-06 86.37 88.28 84.82 88.24 0.0M
2022-09-05 85.85 87.31 84.41 86.37 0.0M
2022-09-02 89.16 89.16 84.86 85.87 0.0M
2022-09-01 85.23 94.71 85.23 88.36 0.0M
2022-08-31 83.66 86.95 81.56 85.23 0.0M
2022-08-30 85.19 88.34 83.55 83.65 0.0M
2022-08-29 86.95 87.92 83.57 85.19 0.0M
2022-08-26 87.64 88.87 85.64 86.98 0.0M
2022-08-25 85.94 88.35 85.76 87.54 0.0M
2022-08-24 84.80 85.94 80.30 85.94 0.0M
2022-08-23 81.93 85.94 81.24 82.28 0.0M
2022-08-22 80.91 84.45 79.10 81.93 0.0M
2022-08-19 79.84 81.03 79.74 80.97 0.0M
2022-08-18 79.89 81.23 79.67 79.87 0.0M
2022-08-17 80.90 81.80 79.53 79.89 0.0M
2022-08-16 80.80 81.99 78.56 80.88 0.0M
2022-08-15 83.16 84.30 79.71 80.77 0.0M
2022-08-12 83.60 84.57 83.03 83.15 0.0M
2022-08-11 84.83 85.55 83.60 83.60 0.0M
2022-08-10 82.97 84.94 82.69 84.71 0.0M
2022-08-09 79.84 83.61 79.82 83.03 0.0M
2022-08-08 83.24 90.36 79.80 79.80 0.0M
2022-08-05 85.57 87.80 82.84 83.22 0.0M
2022-08-04 87.36 87.63 84.57 85.56 0.0M
2022-08-03 85.09 88.80 84.66 87.30 0.0M
2022-08-02 84.76 86.48 84.51 85.12 0.0M
2022-08-01 81.57 88.89 81.57 84.75 0.0M
2022-07-29 81.52 83.71 81.52 81.57 0.0M
2022-07-28 80.13 83.72 80.13 81.53 0.0M
2022-07-27 80.30 81.10 79.53 80.14 0.0M
2022-07-26 80.88 85.00 79.42 80.25 0.0M
2022-07-25 79.52 80.90 78.23 80.89 0.0M
2022-07-22 78.00 81.00 77.97 79.58 0.0M
2022-07-21 80.17 80.83 79.30 79.64 0.0M
2022-07-20 80.40 82.27 79.25 80.16 0.0M
2022-07-19 80.93 81.18 79.49 80.40 0.0M
2022-07-18 79.32 81.30 79.25 80.93 0.0M
2022-07-15 82.03 82.49 78.93 79.33 0.0M
2022-07-14 83.93 83.93 81.17 81.99 0.0M
2022-07-13 84.45 84.45 83.49 83.93 0.0M
2022-07-12 86.12 86.27 83.93 84.45 0.0M
2022-07-11 83.72 88.89 83.57 86.12 0.0M
2022-07-08 84.19 85.43 82.14 83.68 0.0M
2022-07-07 82.00 86.51 82.00 84.19 0.0M
2022-07-06 83.42 83.87 81.62 82.00 0.0M
2022-07-05 84.89 85.55 82.93 83.43 0.0M
2022-07-04 84.99 86.72 83.77 84.83 0.0M
2022-07-01 88.70 88.76 84.91 84.99 0.0M
2022-06-30 89.27 90.55 85.93 88.69 0.0M
2022-06-29 91.38 92.00 89.27 89.27 0.0M
2022-06-28 90.56 92.61 90.56 91.45 0.0M
2022-06-27 89.98 92.71 89.98 90.58 0.0M
2022-06-24 89.67 92.72 89.47 89.98 0.0M
2022-06-23 89.94 93.72 89.33 89.54 0.0M
2022-06-22 94.42 94.58 89.16 89.96 0.0M
2022-06-21 92.64 94.52 92.07 94.50 0.0M
2022-06-20 92.70 92.79 91.43 92.61 0.0M
2022-06-17 92.82 94.70 91.76 92.68 0.0M
2022-06-16 96.42 96.51 92.26 92.89 0.0M
2022-06-15 96.49 97.83 94.85 96.38 0.0M
2022-06-14 95.85 97.89 95.68 97.45 0.0M
2022-06-13 98.78 99.06 95.69 95.80 0.0M
2022-06-10 100.52 100.52 97.98 98.71 0.0M
2022-06-09 101.43 102.39 100.10 100.52 0.0M
2022-06-08 100.70 102.53 99.35 101.41 0.0M
2022-06-07 97.64 100.77 97.40 100.68 0.0M
2022-06-03 98.19 98.47 95.81 97.63 0.0M
2022-06-02 97.52 98.47 96.54 98.17 0.0M
2022-06-01 98.07 98.75 96.53 96.58 0.0M
2022-05-31 98.64 99.28 97.53 98.11 0.0M
2022-05-30 100.18 100.83 97.78 98.62 0.0M
2022-05-27 100.14 102.27 98.93 100.19 0.0M
2022-05-25 95.99 102.17 95.99 100.12 0.0M
2022-05-24 96.43 99.13 95.99 95.99 0.0M
2022-05-23 98.38 101.78 96.32 96.47 0.0M
2022-05-20 99.01 101.71 98.07 98.42 0.0M
2022-05-19 104.10 104.10 98.13 99.05 0.0M
2022-05-18 99.09 104.39 99.09 104.10 0.0M
2022-05-16 100.10 101.36 97.88 98.98 0.0M
2022-05-13 93.27 100.07 92.81 100.07 0.0M
2022-05-12 93.72 94.66 91.61 93.28 0.0M
2022-05-11 90.90 94.57 90.90 93.78 0.0M
2022-05-10 94.66 94.66 90.21 90.90 0.0M
2022-05-09 96.16 97.81 92.83 94.67 0.0M
2022-05-06 101.71 101.71 94.76 96.36 0.0M
2022-05-05 101.47 103.17 101.47 101.71 0.0M
2022-05-04 99.41 102.14 98.41 101.47 0.0M
2022-05-03 97.66 100.05 96.40 99.39 0.0M
2022-05-02 100.85 102.50 95.84 97.62 0.0M
2022-04-29 93.98 104.32 93.98 100.85 0.0M
2022-04-28 93.77 94.54 92.76 93.98 0.0M
2022-04-27 93.12 94.75 92.65 93.77 0.0M
2022-04-26 93.91 94.17 93.09 93.12 0.0M
2022-04-25 98.65 98.65 93.63 94.13 0.0M
2022-04-22 99.41 99.41 98.07 98.63 0.0M
2022-04-21 98.41 99.55 98.14 99.38 0.0M
2022-04-20 98.76 99.66 97.54 98.21 0.0M
2022-04-19 99.05 100.80 98.34 98.80 0.0M
2022-04-13 98.33 99.58 98.12 99.05 0.0M
2022-04-12 99.67 99.75 97.61 98.33 0.0M
2022-04-11 99.09 100.58 98.78 99.68 0.0M
2022-04-08 98.57 99.61 98.11 99.15 0.0M
2022-04-07 97.96 98.94 97.14 98.48 0.0M
2022-04-06 98.42 99.18 97.16 98.09 0.0M
2022-04-05 99.11 99.39 97.71 98.42 0.0M
2022-04-04 99.05 100.02 98.26 99.10 0.0M
2022-04-01 98.08 99.71 97.92 99.05 0.0M
2022-03-31 97.84 98.79 96.87 98.05 0.0M
2022-03-30 97.12 98.35 96.95 97.68 0.0M
2022-03-29 97.77 98.68 95.96 97.00 0.0M
2022-03-28 96.56 99.33 96.56 97.81 0.0M
2022-03-25 94.14 96.96 94.03 96.45 0.0M
2022-03-24 95.05 95.63 93.67 94.14 0.0M
2022-03-23 94.73 95.40 94.25 95.02 0.0M
2022-03-22 93.64 94.93 93.54 94.70 0.0M
2022-03-21 93.08 94.57 91.87 93.63 0.0M
2022-03-18 91.42 93.07 91.20 93.07 0.0M
2022-03-17 90.52 92.45 90.29 91.46 0.0M
2022-03-16 89.23 91.41 89.23 90.57 0.0M
2022-03-15 91.51 91.51 88.59 89.07 0.0M
2022-03-14 93.13 93.13 90.22 91.66 0.0M
2022-03-11 92.74 94.93 92.74 93.38 0.0M
2022-03-10 91.74 95.34 91.38 92.66 0.0M
2022-03-09 89.33 95.75 88.96 91.73 0.0M
2022-03-08 89.18 89.66 88.10 89.21 0.0M
2022-03-07 90.27 91.02 87.11 89.33 0.0M
2022-03-04 92.09 92.09 88.70 89.94 0.0M
2022-03-03 92.59 93.30 90.20 92.00 0.0M
2022-03-02 94.46 94.47 91.76 92.57 0.0M
2022-03-01 93.63 96.05 92.71 93.96 0.0M
2022-02-28 90.71 95.03 90.71 93.65 0.0M
2022-02-25 88.23 92.18 88.23 90.90 0.0M
2022-02-24 91.40 91.40 86.86 88.23 0.0M
2022-02-23 90.61 92.71 90.61 91.47 0.0M
2022-02-22 90.67 91.14 88.06 90.74 0.0M
2022-02-21 91.47 92.01 89.44 90.72 0.0M
2022-02-18 97.98 98.73 91.12 91.45 0.0M
2022-02-17 95.87 99.65 95.87 97.91 0.0M
2022-02-16 97.15 99.10 95.25 95.80 0.0M
2022-02-15 97.52 97.52 95.32 96.60 0.0M
2022-02-14 99.78 99.78 97.23 97.52 0.0M
2022-02-11 99.15 100.10 98.66 99.85 0.0M
2022-02-10 98.98 99.56 98.37 98.97 0.0M
2022-02-09 99.36 99.65 97.93 98.56 0.0M
2022-02-08 100.28 101.21 98.98 99.50 0.0M
2022-02-07 100.75 102.07 99.37 100.06 0.0M
2022-02-04 99.55 101.12 98.94 100.75 0.0M
2022-02-03 101.15 102.81 99.22 99.58 0.0M
2022-02-02 100.47 101.75 100.47 101.15 0.0M
2022-02-01 100.50 101.25 99.84 100.76 0.0M
2022-01-31 101.95 102.75 99.21 100.33 0.0M
2022-01-28 101.08 102.11 99.77 101.95 0.0M
2022-01-27 101.40 102.51 100.31 101.13 0.0M
2022-01-26 98.22 101.86 98.22 101.58 0.0M
2022-01-25 97.30 99.85 96.89 98.22 0.0M
2022-01-24 102.83 102.83 96.13 97.24 0.0M
2022-01-21 106.03 106.03 102.23 102.93 0.0M
2022-01-20 106.40 106.93 105.38 106.17 0.0M
2022-01-19 106.96 107.05 105.73 106.74 0.0M
2022-01-18 108.58 109.64 106.53 106.98 0.0M
2022-01-17 107.43 109.63 107.43 108.56 0.0M
2022-01-14 108.86 109.00 106.85 107.43 0.0M
2022-01-13 108.10 108.86 106.85 108.42 0.0M
2022-01-12 107.12 108.78 106.80 108.03 0.0M
2022-01-11 106.74 107.95 106.23 106.90 0.0M
2022-01-10 106.96 108.11 106.05 106.75 0.0M
2022-01-07 106.21 107.15 106.04 106.87 0.0M
2022-01-06 107.52 107.58 105.20 106.27 0.0M
2022-01-05 106.29 108.09 104.94 107.53 0.0M
2022-01-04 107.03 107.34 105.73 106.29 0.0M
2022-01-03 107.11 108.48 105.95 107.07 0.0M