Oslo Exchange Mid Cap_GI

OSEMX
🏛️ norway →
381.06
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
2021-12-29 223.15 223.35 221.33 222.10 34.6M
2021-12-28 221.24 223.42 221.23 223.01 45.5M
2021-12-23 215.81 218.59 215.81 218.34 61.6M
2021-12-22 213.62 215.98 213.48 215.81 45.5M
2021-12-20 211.32 211.50 208.02 211.42 51.2M
2021-12-17 212.95 212.95 210.64 211.34 55.1M
2021-12-15 208.82 209.23 207.69 208.18 46.1M
2021-12-14 212.28 212.28 207.22 208.83 63.3M
2021-12-10 215.58 216.45 214.43 215.86 44.1M
2021-12-09 217.24 217.99 214.20 215.61 67.3M
2021-12-07 211.22 216.41 211.22 216.41 66.9M
2021-12-06 212.82 213.38 209.01 211.19 70.1M
2021-12-02 217.40 217.40 212.48 213.95 67.2M
2021-12-01 217.27 218.26 216.65 217.41 63.9M
2021-11-29 214.00 217.94 213.98 217.29 84.9M
2021-11-26 220.83 220.83 212.56 214.00 117.1M
2021-11-24 221.10 221.73 218.20 219.72 69.1M
2021-11-23 222.85 223.36 218.59 221.09 64.3M
2021-11-19 219.78 222.27 219.78 222.16 95.0M
2021-11-18 222.31 222.31 219.65 219.66 93.4M
2021-11-16 225.25 226.09 223.44 223.58 70.5M
2021-11-15 226.70 227.24 225.18 225.22 73.1M
2021-11-11 224.35 226.49 223.20 226.34 74.3M
2021-11-10 224.73 225.39 223.14 224.36 177.1M
2021-11-08 222.13 223.97 222.13 223.94 70.7M
2021-11-05 221.81 222.72 220.87 222.14 93.4M
2021-11-03 219.16 220.30 217.95 219.17 110.9M
2021-11-02 220.47 220.77 218.51 219.14 84.5M
2021-10-29 218.27 219.49 217.65 217.81 192.1M
2021-10-28 217.98 218.39 215.85 218.29 78.5M
2021-10-26 218.05 218.83 216.65 218.30 63.0M
2021-10-25 218.47 219.05 217.41 218.04 58.8M
2021-10-21 218.12 218.97 217.60 218.40 63.5M
2021-10-20 218.63 219.88 217.06 218.13 73.4M
2021-10-18 215.95 217.72 215.95 216.59 56.4M
2021-10-15 215.53 216.26 215.35 215.94 62.7M
2021-10-13 214.02 214.94 212.87 214.25 61.2M
2021-10-12 213.48 214.16 211.12 214.04 45.6M
2021-10-08 213.77 214.59 213.01 213.93 78.3M
2021-10-07 212.91 214.67 212.18 213.77 56.2M
2021-10-05 215.39 215.75 213.07 215.73 77.6M
2021-10-04 215.62 216.57 214.82 215.23 99.4M
2021-09-30 213.12 215.76 212.94 213.88 63.6M
2021-09-29 212.19 213.18 211.23 213.12 62.6M
2021-09-27 211.69 214.38 211.69 214.38 90.9M
2021-09-24 210.64 211.66 210.07 211.66 70.6M
2021-09-22 204.97 208.21 204.97 207.72 61.8M
2021-09-21 205.68 207.03 204.97 204.98 92.3M
2021-09-17 213.76 214.94 213.75 214.14 144.5M
2021-09-16 213.44 214.75 213.16 213.70 68.3M
2021-09-14 214.27 214.98 213.70 214.06 62.0M
2021-09-13 214.09 215.15 214.09 214.27 68.2M
2021-09-09 215.50 215.50 213.59 215.08 65.3M
2021-09-08 216.97 216.97 215.02 215.27 50.2M
2021-09-06 216.62 217.20 216.24 216.62 70.8M
2021-09-03 217.63 217.97 216.17 216.61 76.7M
2021-09-01 214.67 215.84 214.39 214.94 80.0M
2021-08-31 213.28 216.11 213.28 214.60 113.1M
2021-08-27 215.30 215.70 212.54 213.16 86.2M
2021-08-26 214.41 215.30 213.45 215.30 47.4M
2021-08-24 213.28 214.26 212.30 213.29 48.9M
2021-08-23 211.32 213.28 211.32 213.28 54.6M
2021-08-19 213.15 213.15 208.80 210.58 61.5M
2021-08-18 211.59 213.20 211.59 213.20 47.9M
2021-08-16 214.40 214.40 211.81 212.21 45.8M
2021-08-13 214.39 214.96 214.08 214.44 77.3M
2021-08-11 213.16 214.41 213.01 213.88 52.8M
2021-08-10 212.35 213.62 212.35 213.16 63.1M
2021-08-06 211.39 211.91 210.91 211.91 48.6M
2021-08-05 210.71 211.49 210.02 211.40 45.8M
2021-08-03 212.07 212.07 209.95 210.43 42.6M
2021-08-02 211.50 212.64 211.50 212.06 51.1M
2021-07-29 211.00 212.19 210.93 211.54 44.8M
2021-07-28 209.83 211.12 209.01 211.00 42.6M
2021-07-26 208.91 211.29 208.21 211.29 51.0M
2021-07-23 208.63 209.54 208.43 208.91 41.1M
2021-07-21 205.48 208.18 205.48 208.17 52.1M
2021-07-20 203.28 206.37 203.28 205.45 55.1M
2021-07-16 211.16 211.62 209.64 209.64 65.3M
2021-07-15 211.29 211.30 209.81 211.15 158.7M
2021-07-13 209.79 210.20 209.31 209.49 43.3M
2021-07-12 208.34 209.78 207.91 209.78 58.1M
2021-07-08 210.47 210.47 205.08 205.63 94.6M
2021-07-07 210.89 211.44 209.76 210.44 65.0M
2021-07-05 211.06 211.88 210.02 211.58 98.1M
2021-07-02 211.93 212.42 210.63 210.98 105.9M
2021-06-30 212.22 213.31 210.90 212.04 68.9M
2021-06-29 212.31 213.50 212.01 212.22 70.7M
2021-06-25 211.55 212.99 211.55 212.90 54.7M
2021-06-24 212.45 212.77 211.34 211.56 53.2M
2021-06-22 210.60 211.96 210.02 210.69 64.6M
2021-06-21 210.05 210.61 206.34 210.61 68.8M
2021-06-17 212.21 212.50 211.58 212.14 69.1M
2021-06-16 212.79 213.31 211.24 212.20 72.4M
2021-06-14 212.53 214.61 212.53 214.14 72.3M
2021-06-11 211.81 212.82 211.40 212.52 74.0M
2021-06-09 211.48 212.44 210.79 211.60 82.9M
2021-06-08 211.72 212.15 210.85 211.45 56.8M
2021-06-04 211.83 212.91 211.83 212.90 83.3M
2021-06-03 212.54 213.60 210.89 211.82 91.7M
2021-06-01 210.92 213.13 210.80 212.90 109.4M
2021-05-31 210.69 211.57 210.17 210.78 75.3M
2021-05-27 207.86 208.94 207.56 208.94 184.3M
2021-05-26 208.68 209.68 207.45 207.86 106.6M
2021-05-21 206.13 209.16 206.13 209.07 78.9M
2021-05-20 202.45 206.03 202.45 205.98 70.9M
2021-05-18 202.26 205.22 202.26 204.16 43.7M
2021-05-14 202.22 202.69 199.30 202.26 46.6M
2021-05-11 209.29 209.29 202.96 203.85 44.9M
2021-05-10 208.86 210.32 208.86 209.31 5.3M
2021-05-06 211.51 211.76 205.71 206.12 63.3M
2021-05-05 208.66 211.20 208.66 210.83 40.3M
2021-05-03 209.38 210.71 208.49 210.56 29.3M
2021-04-30 211.29 211.63 208.95 209.38 38.8M
2021-04-28 210.24 210.65 208.95 210.46 39.7M
2021-04-27 209.21 210.01 209.21 209.82 102.6M
2021-04-23 205.15 205.76 204.38 205.76 55.4M
2021-04-22 202.97 205.09 202.97 205.08 40.5M
2021-04-20 206.98 207.78 204.26 204.74 47.7M
2021-04-19 207.55 208.97 206.79 206.95 34.6M
2021-04-15 204.15 206.98 204.15 206.04 45.2M
2021-04-14 204.82 205.72 203.43 204.12 47.7M
2021-04-12 205.50 205.91 203.51 203.58 45.4M
2021-04-09 205.56 206.45 205.14 205.49 55.3M
2021-04-07 205.72 205.85 204.79 205.37 36.5M
2021-04-06 202.76 206.14 202.76 205.75 46.2M
2021-03-30 201.98 202.85 201.50 201.85 33.1M
2021-03-29 201.86 202.87 201.17 201.98 37.7M
2021-03-25 202.11 202.23 197.81 198.41 57.1M
2021-03-24 201.49 201.98 199.78 201.97 48.7M
2021-03-22 203.52 204.96 203.52 204.17 39.0M
2021-03-19 205.10 205.10 202.80 203.52 77.2M
2021-03-17 204.75 205.57 202.33 203.52 69.3M
2021-03-16 204.59 205.60 204.27 204.76 46.5M
2021-03-12 202.16 202.69 201.60 201.92 40.2M
2021-03-11 201.23 202.67 201.23 202.16 58.1M
2021-03-09 198.42 201.54 198.00 201.54 55.1M
2021-03-08 199.24 200.46 197.41 198.42 70.2M
2021-03-04 197.93 199.20 197.53 197.90 51.2M
2021-03-03 198.09 199.64 197.62 197.77 50.2M
2021-03-01 193.13 197.55 193.13 197.36 53.8M
2021-02-26 195.22 195.22 190.13 192.96 59.2M
2021-02-24 191.67 194.11 191.65 192.73 55.8M
2021-02-23 193.89 195.06 188.78 191.64 79.2M
2021-02-19 190.82 193.90 190.11 193.73 57.1M
2021-02-18 194.34 194.44 190.81 190.82 108.2M
2021-02-16 193.51 194.50 193.20 194.50 89.7M
2021-02-15 193.42 194.85 192.95 193.51 73.3M
2021-02-11 192.15 194.33 192.15 194.32 52.2M
2021-02-10 193.00 193.75 191.96 192.15 78.9M
2021-02-08 190.92 193.62 190.92 192.83 55.4M
2021-02-05 190.09 192.33 190.09 190.90 46.0M
2021-02-03 184.51 186.92 184.51 186.92 40.0M
2021-02-02 181.49 184.57 181.49 184.51 42.9M
2021-01-29 178.52 179.58 176.37 179.56 37.6M
2021-01-28 177.98 178.61 172.34 178.52 54.9M
2021-01-26 181.51 182.86 179.46 181.28 40.9M
2021-01-25 186.62 186.62 180.02 181.57 57.8M
2021-01-21 190.36 191.31 188.84 189.03 70.5M
2021-01-20 189.92 190.63 189.54 190.33 30.2M
2021-01-18 185.18 187.16 184.72 187.16 30.3M
2021-01-15 187.44 187.44 185.15 185.15 47.1M
2021-01-13 187.78 188.47 186.74 187.05 46.1M
2021-01-12 186.03 187.82 186.03 187.82 40.0M
2021-01-08 186.61 189.35 186.61 188.16 47.5M
2021-01-07 184.46 186.76 184.46 186.60 47.2M
2021-01-05 184.29 184.71 183.64 183.92 42.7M
2021-01-04 184.70 186.72 184.25 184.28 46.7M