OSLO Shipping PR

SSSHP
🏛️ norway →
297.53
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
2023-12-29 283.12 284.76 281.02 284.40 0.0M
2023-12-28 283.99 284.74 280.75 283.26 0.0M
2023-12-27 293.17 293.17 283.19 283.97 0.0M
2023-12-22 288.19 294.03 288.19 293.30 0.0M
2023-12-21 287.56 289.62 285.95 288.26 0.0M
2023-12-20 286.41 290.80 286.00 288.17 0.0M
2023-12-19 288.09 288.47 283.85 286.41 0.0M
2023-12-18 276.01 291.02 276.01 288.09 0.0M
2023-12-15 272.50 277.96 272.50 275.94 0.0M
2023-12-14 270.86 274.46 270.86 272.48 0.0M
2023-12-13 275.10 275.10 267.50 270.90 0.0M
2023-12-12 278.67 279.27 273.18 275.50 0.0M
2023-12-11 283.84 284.23 278.08 278.60 0.0M
2023-12-08 281.68 284.22 281.47 283.83 0.0M
2023-12-07 292.70 292.70 280.74 281.11 0.0M
2023-12-06 289.62 293.44 289.62 292.67 0.0M
2023-12-05 291.53 293.45 289.31 289.62 0.0M
2023-12-04 294.82 295.28 290.85 291.54 0.0M
2023-12-01 287.71 295.04 287.71 294.82 0.0M
2023-11-30 287.22 288.33 284.02 287.38 0.0M
2023-11-29 294.35 294.35 287.60 289.20 0.0M
2023-11-28 300.42 300.42 293.59 294.37 0.0M
2023-11-27 305.91 306.88 300.60 300.60 0.0M
2023-11-24 301.41 305.97 301.40 305.97 0.0M
2023-11-23 296.42 301.51 296.42 301.51 0.0M
2023-11-22 296.74 297.94 294.87 296.38 0.0M
2023-11-21 300.78 302.47 296.20 296.87 0.0M
2023-11-20 298.41 303.54 298.41 300.78 0.0M
2023-11-17 293.49 298.87 291.17 298.45 0.0M
2023-11-16 295.69 296.68 293.06 293.50 0.0M
2023-11-15 294.43 296.86 294.43 295.70 0.0M
2023-11-14 300.16 300.50 294.21 294.45 0.0M
2023-11-13 298.35 301.13 297.24 300.07 0.0M
2023-11-10 298.94 300.66 298.01 298.33 0.0M
2023-11-09 299.42 299.56 289.57 299.56 0.0M
2023-11-08 298.77 302.89 295.99 299.40 0.0M
2023-11-07 306.31 306.31 297.71 298.77 0.0M
2023-11-06 306.92 309.26 305.17 306.42 0.0M
2023-11-03 312.62 315.46 305.36 306.70 0.0M
2023-11-02 310.56 313.75 308.81 312.58 0.0M
2023-11-01 302.83 310.86 302.83 310.56 0.0M
2023-10-31 297.58 302.72 296.99 302.72 0.0M
2023-10-30 296.79 301.00 296.29 297.54 0.0M
2023-10-27 291.05 299.33 291.05 296.78 0.0M
2023-10-26 295.77 298.31 290.73 290.81 0.0M
2023-10-25 293.01 297.04 292.79 295.85 0.0M
2023-10-24 284.84 292.95 284.03 292.95 0.0M
2023-10-23 284.87 288.48 283.69 284.86 0.0M
2023-10-20 286.29 286.41 283.21 284.85 0.0M
2023-10-19 289.23 289.23 284.93 286.45 0.0M
2023-10-18 288.16 289.91 285.76 289.08 0.0M
2023-10-17 284.83 288.35 284.83 288.01 0.0M
2023-10-16 285.04 286.67 283.21 284.84 0.0M
2023-10-13 282.16 285.35 282.11 284.77 0.0M
2023-10-12 276.31 283.29 276.31 282.20 0.0M
2023-10-11 277.16 278.26 274.62 276.15 0.0M
2023-10-10 272.92 277.18 272.92 277.18 0.0M
2023-10-09 267.76 273.51 267.76 272.83 0.0M
2023-10-06 264.58 270.42 264.58 267.73 0.0M
2023-10-05 257.43 264.60 255.55 264.58 0.0M
2023-10-04 267.42 267.42 257.05 257.39 0.0M
2023-10-03 270.05 270.05 265.72 267.39 0.0M
2023-10-02 268.38 270.93 268.38 270.72 0.0M
2023-09-29 268.82 272.78 268.26 268.26 0.0M
2023-09-28 273.50 273.50 267.29 268.79 0.0M
2023-09-27 270.40 273.53 270.09 273.38 0.0M
2023-09-26 268.83 271.71 268.83 270.58 0.0M
2023-09-25 272.69 272.69 268.83 268.83 0.0M
2023-09-22 271.24 272.91 269.15 272.56 0.0M
2023-09-21 267.37 271.94 266.99 271.19 0.0M
2023-09-20 268.60 268.60 266.33 267.39 0.0M
2023-09-19 265.38 268.61 265.19 268.60 0.0M
2023-09-18 261.65 265.42 261.55 265.27 0.0M
2023-09-15 260.88 263.32 260.88 261.26 0.0M
2023-09-14 258.30 262.49 257.96 260.84 0.0M
2023-09-13 260.21 262.15 256.10 258.28 0.0M
2023-09-12 261.43 262.08 258.83 260.24 0.0M
2023-09-11 258.20 263.16 258.20 261.43 0.0M
2023-09-08 259.12 262.20 256.67 258.31 0.0M
2023-09-07 258.29 260.69 256.66 259.14 0.0M
2023-09-06 255.32 259.27 255.32 258.29 0.0M
2023-09-05 259.27 259.50 254.99 255.13 0.0M
2023-09-04 256.69 261.32 256.69 259.24 0.0M
2023-09-01 257.46 258.31 256.07 256.69 0.0M
2023-08-31 257.52 259.06 255.86 257.44 0.0M
2023-08-30 259.60 262.05 257.19 257.53 0.0M
2023-08-29 259.45 261.04 256.73 259.49 0.0M
2023-08-28 254.72 259.27 254.72 259.27 0.0M
2023-08-25 254.68 255.42 251.63 254.72 0.0M
2023-08-24 250.36 255.16 250.36 254.76 0.0M
2023-08-23 255.01 255.01 248.29 249.77 0.0M
2023-08-22 253.59 255.43 252.48 255.01 0.0M
2023-08-21 252.17 254.71 252.17 253.47 0.0M
2023-08-18 255.33 256.68 250.78 252.34 0.0M
2023-08-17 255.15 256.43 254.41 255.32 0.0M
2023-08-16 250.64 255.95 250.52 255.16 0.0M
2023-08-15 247.79 251.88 247.79 250.67 0.0M
2023-08-14 247.38 248.90 245.71 247.79 0.0M
2023-08-11 245.50 247.72 245.27 247.41 0.0M
2023-08-10 246.09 246.81 244.15 245.50 0.0M
2023-08-09 242.06 246.49 241.86 246.06 0.0M
2023-08-08 241.83 242.30 239.84 242.02 0.0M
2023-08-07 243.34 244.83 240.93 242.11 0.0M
2023-08-04 240.35 246.46 240.35 243.34 0.0M
2023-08-03 235.66 241.19 234.96 240.37 0.0M
2023-08-02 238.39 238.39 235.04 235.66 0.0M
2023-08-01 237.36 239.10 235.74 238.41 0.0M
2023-07-31 230.29 239.39 230.29 237.41 0.0M
2023-07-28 229.43 230.56 228.48 230.28 0.0M
2023-07-27 227.16 229.74 227.16 229.43 0.0M
2023-07-26 227.74 228.00 226.42 227.08 0.0M
2023-07-25 225.27 228.10 224.95 227.67 0.0M
2023-07-24 223.86 225.55 221.57 225.20 0.0M
2023-07-21 224.97 227.79 223.75 223.75 0.0M
2023-07-20 224.64 226.18 224.51 224.97 0.0M
2023-07-19 225.44 225.44 223.30 224.74 0.0M
2023-07-18 224.18 225.93 223.79 225.37 0.0M
2023-07-17 228.86 228.86 223.89 224.14 0.0M
2023-07-14 231.75 231.75 228.52 229.08 0.0M
2023-07-13 235.73 235.93 231.07 231.79 0.0M
2023-07-12 237.52 238.73 235.58 235.70 0.0M
2023-07-11 235.94 237.61 234.50 237.39 0.0M
2023-07-10 236.31 236.74 234.22 235.94 0.0M
2023-07-07 234.46 236.41 232.77 236.41 0.0M
2023-07-06 233.08 235.76 231.01 234.46 0.0M
2023-07-05 235.28 235.28 231.95 233.07 0.0M
2023-07-04 236.64 238.01 235.13 235.13 0.0M
2023-07-03 234.91 239.29 234.91 236.66 0.0M
2023-06-30 232.16 235.73 232.16 234.96 0.0M
2023-06-29 229.78 232.02 228.64 232.02 0.0M
2023-06-28 229.22 231.35 228.76 229.79 0.0M
2023-06-27 231.99 231.99 226.88 228.93 0.0M
2023-06-26 234.53 234.53 228.60 231.95 0.0M
2023-06-23 237.07 237.21 232.85 234.53 0.0M
2023-06-22 239.46 240.79 236.15 237.13 0.0M
2023-06-21 236.22 240.27 235.35 239.49 0.0M
2023-06-20 238.51 238.87 235.35 236.25 0.0M
2023-06-19 239.92 240.06 236.54 238.51 0.0M
2023-06-16 239.10 241.37 239.10 239.96 0.0M
2023-06-15 238.42 242.06 237.73 239.07 0.0M
2023-06-14 238.82 239.27 237.16 238.43 0.0M
2023-06-13 233.46 239.65 233.46 238.96 0.0M
2023-06-12 233.57 236.98 233.23 233.46 0.0M
2023-06-09 233.70 233.97 231.62 233.60 0.0M
2023-06-08 230.46 235.53 230.46 233.70 0.0M
2023-06-07 228.61 231.37 228.19 230.46 0.0M
2023-06-06 232.92 233.07 227.35 228.50 0.0M
2023-06-05 237.28 237.65 232.67 232.88 0.0M
2023-06-02 234.20 236.90 232.81 236.89 0.0M
2023-06-01 229.96 234.37 228.38 234.16 0.0M
2023-05-31 235.87 235.87 228.36 229.96 0.0M
2023-05-30 235.45 237.87 235.45 235.85 0.0M
2023-05-26 233.53 235.61 232.02 235.37 0.0M
2023-05-25 236.67 237.12 232.93 233.55 0.0M
2023-05-24 239.36 239.36 235.27 236.41 0.0M
2023-05-23 234.45 241.09 234.45 239.36 0.0M
2023-05-22 235.09 236.54 233.54 234.32 0.0M
2023-05-19 232.47 235.23 232.47 235.09 0.0M
2023-05-16 232.40 234.12 229.26 232.42 0.0M
2023-05-15 235.74 235.74 231.30 232.49 0.0M
2023-05-12 233.90 236.74 231.48 235.78 0.0M
2023-05-11 229.55 235.69 229.55 233.90 0.0M
2023-05-10 229.57 231.91 227.77 229.54 0.0M
2023-05-09 227.19 229.57 226.19 229.57 0.0M
2023-05-08 230.09 230.39 226.33 227.17 0.0M
2023-05-05 225.57 230.44 224.74 229.98 0.0M
2023-05-04 238.27 238.27 225.16 225.46 0.0M
2023-05-03 242.23 242.47 237.79 238.32 0.0M
2023-05-02 247.19 247.51 242.20 242.21 0.0M
2023-04-28 243.76 247.20 241.72 247.20 0.0M
2023-04-27 247.49 247.49 241.55 243.79 0.0M
2023-04-26 250.54 251.32 247.15 247.49 0.0M
2023-04-25 254.64 255.24 249.99 250.58 0.0M
2023-04-24 249.67 254.88 248.63 254.62 0.0M
2023-04-21 254.59 255.27 249.01 249.59 0.0M
2023-04-20 254.19 254.99 250.69 254.59 0.0M
2023-04-19 258.17 259.12 253.97 254.17 0.0M
2023-04-18 252.74 258.20 252.74 258.20 0.0M
2023-04-17 246.88 253.31 246.88 252.69 0.0M
2023-04-14 247.12 248.50 244.37 246.85 0.0M
2023-04-13 240.89 247.49 240.10 247.33 0.0M
2023-04-12 238.86 242.50 238.14 240.58 0.0M
2023-04-11 233.09 238.89 233.09 238.89 0.0M
2023-04-05 232.81 234.45 231.25 233.17 0.0M
2023-04-04 234.02 234.79 232.51 232.73 0.0M
2023-04-03 244.48 244.54 233.98 234.02 0.0M
2023-03-31 243.41 245.08 242.53 244.48 0.0M
2023-03-30 243.40 244.89 240.58 243.55 0.0M
2023-03-29 241.70 243.38 240.63 243.38 0.0M
2023-03-28 243.36 245.24 240.23 241.69 0.0M
2023-03-27 240.12 244.38 239.25 243.36 0.0M
2023-03-24 246.45 246.56 236.56 240.11 0.0M
2023-03-23 249.28 249.28 243.68 246.09 0.0M
2023-03-22 250.83 252.37 247.26 249.00 0.0M
2023-03-21 247.10 252.91 247.10 250.46 0.0M
2023-03-20 243.78 247.28 234.42 246.95 0.0M
2023-03-17 245.79 252.01 243.42 244.04 0.0M
2023-03-16 245.72 247.81 241.72 245.60 0.0M
2023-03-15 256.93 256.93 243.59 245.59 0.0M
2023-03-14 248.81 257.39 247.59 257.01 0.0M
2023-03-13 260.81 260.81 245.82 248.72 0.0M
2023-03-10 265.34 265.34 258.52 260.80 0.0M
2023-03-09 264.80 268.23 264.68 265.36 0.0M
2023-03-08 258.30 265.05 257.65 264.76 0.0M
2023-03-07 257.87 260.98 256.93 258.20 0.0M
2023-03-06 263.09 264.92 257.66 257.94 0.0M
2023-03-03 261.25 263.68 258.78 263.02 0.0M
2023-03-02 264.60 264.60 260.07 261.21 0.0M
2023-03-01 262.98 266.12 262.98 264.61 0.0M
2023-02-28 263.61 264.28 258.95 262.51 0.0M
2023-02-27 259.97 263.88 259.97 263.57 0.0M
2023-02-24 256.26 261.10 256.26 259.86 0.0M
2023-02-23 250.41 256.27 250.41 256.27 0.0M
2023-02-22 253.01 253.01 250.03 250.48 0.0M
2023-02-21 250.13 254.13 250.13 253.19 0.0M
2023-02-20 249.04 250.77 247.49 250.04 0.0M
2023-02-17 247.69 249.15 246.91 249.06 0.0M
2023-02-16 244.70 248.30 244.70 247.63 0.0M
2023-02-15 246.16 246.16 243.25 244.69 0.0M
2023-02-14 242.08 246.39 241.24 246.17 0.0M
2023-02-13 238.31 242.11 236.39 242.05 0.0M
2023-02-10 239.58 242.28 237.59 238.33 0.0M
2023-02-09 238.74 239.83 236.25 239.57 0.0M
2023-02-08 241.11 244.21 237.80 238.67 0.0M
2023-02-07 234.13 242.47 234.13 241.12 0.0M
2023-02-06 234.14 234.92 230.59 234.11 0.0M
2023-02-03 231.38 234.66 229.91 234.14 0.0M
2023-02-02 235.03 235.03 229.91 231.34 0.0M
2023-02-01 229.75 235.39 229.75 234.97 0.0M
2023-01-31 227.88 229.89 226.17 229.74 0.0M
2023-01-30 222.99 227.97 222.46 227.64 0.0M
2023-01-27 220.22 222.70 219.99 222.70 0.0M
2023-01-26 217.25 223.24 217.25 220.26 0.0M
2023-01-25 224.08 224.62 216.84 217.24 0.0M
2023-01-24 229.49 229.49 223.79 224.07 0.0M
2023-01-23 232.31 232.70 227.92 229.34 0.0M
2023-01-20 228.00 232.42 228.00 232.31 0.0M
2023-01-19 231.03 231.03 226.42 227.88 0.0M
2023-01-18 229.41 231.63 228.05 231.10 0.0M
2023-01-17 225.01 230.04 224.94 229.41 0.0M
2023-01-16 222.78 227.62 222.78 225.59 0.0M
2023-01-13 218.09 223.37 218.09 222.75 0.0M
2023-01-12 222.32 222.32 215.44 217.99 0.0M
2023-01-11 221.07 223.48 220.34 222.33 0.0M
2023-01-10 216.44 222.82 213.08 220.90 0.0M
2023-01-09 215.60 218.47 214.72 216.44 0.0M
2023-01-06 213.26 216.18 212.83 215.77 0.0M
2023-01-05 211.95 214.02 210.39 213.24 0.0M
2023-01-04 221.02 221.02 211.90 211.90 0.0M
2023-01-03 226.09 228.05 221.02 221.02 0.0M
2023-01-02 220.79 227.03 220.79 225.75 0.0M