Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,548.79 +552.43 (+0.88%) CMC Crypto 200
1,336.79 -59.75 (-4.28%)
Oslo Bors All-Share Index_GI (^OSEAX)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 05:41PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,583.57 | 1,593.38 | 1,581.69 | 1,591.22 | 1,591.22 | 248,000,000 |
| 25 Apr 2024 | 1,575.43 | 1,592.04 | 1,573.24 | 1,582.95 | 1,582.95 | 180,000,000 |
| 24 Apr 2024 | 1,562.20 | 1,575.89 | 1,562.20 | 1,575.30 | 1,575.30 | 141,800,000 |
| 23 Apr 2024 | 1,561.41 | 1,565.13 | 1,555.98 | 1,561.80 | 1,561.80 | 119,400,000 |
| 22 Apr 2024 | 1,563.67 | 1,565.84 | 1,558.28 | 1,561.41 | 1,561.41 | 136,700,000 |
| 19 Apr 2024 | 1,567.38 | 1,568.88 | 1,547.16 | 1,563.68 | 1,563.68 | 126,500,000 |
| 18 Apr 2024 | 1,571.53 | 1,571.73 | 1,555.79 | 1,565.28 | 1,565.28 | 117,900,000 |
| 17 Apr 2024 | 1,567.74 | 1,580.97 | 1,567.74 | 1,571.07 | 1,571.07 | 124,000,000 |
| 16 Apr 2024 | 1,586.93 | 1,587.23 | 1,566.97 | 1,567.74 | 1,567.74 | 133,200,000 |
| 15 Apr 2024 | 1,606.81 | 1,608.91 | 1,584.04 | 1,586.94 | 1,586.94 | 124,100,000 |
| 12 Apr 2024 | 1,580.82 | 1,607.95 | 1,580.82 | 1,606.79 | 1,606.79 | 147,300,000 |
| 11 Apr 2024 | 1,577.60 | 1,592.58 | 1,577.53 | 1,580.18 | 1,580.18 | 155,200,000 |
| 10 Apr 2024 | 1,572.68 | 1,584.48 | 1,565.75 | 1,577.60 | 1,577.60 | 187,000,000 |
| 09 Apr 2024 | 1,571.37 | 1,581.47 | 1,570.49 | 1,572.64 | 1,572.64 | 205,000,000 |
| 08 Apr 2024 | 1,574.32 | 1,579.33 | 1,571.27 | 1,571.37 | 1,571.37 | 174,600,000 |
| 05 Apr 2024 | 1,572.65 | 1,578.41 | 1,568.31 | 1,574.32 | 1,574.32 | 214,300,000 |
| 04 Apr 2024 | 1,572.67 | 1,574.65 | 1,569.60 | 1,571.80 | 1,571.80 | 177,100,000 |
| 03 Apr 2024 | 1,563.16 | 1,572.67 | 1,561.22 | 1,572.67 | 1,572.67 | 186,200,000 |
| 02 Apr 2024 | 1,541.57 | 1,573.03 | 1,541.57 | 1,563.16 | 1,563.16 | 232,300,000 |
| 27 Mar 2024 | 1,535.79 | 1,542.22 | 1,533.42 | 1,541.53 | 1,541.53 | 162,400,000 |
| 26 Mar 2024 | 1,538.36 | 1,541.00 | 1,532.95 | 1,535.74 | 1,535.74 | 184,400,000 |
| 25 Mar 2024 | 1,530.59 | 1,539.66 | 1,529.75 | 1,538.37 | 1,538.37 | 153,300,000 |
| 22 Mar 2024 | 1,520.96 | 1,534.68 | 1,518.83 | 1,530.56 | 1,530.56 | 211,300,000 |
| 21 Mar 2024 | 1,514.21 | 1,528.82 | 1,514.21 | 1,521.01 | 1,521.01 | 400,500,000 |
| 20 Mar 2024 | 1,512.55 | 1,519.44 | 1,506.42 | 1,512.46 | 1,512.46 | 261,200,000 |
| 19 Mar 2024 | 1,509.42 | 1,520.98 | 1,509.05 | 1,512.55 | 1,512.55 | 210,600,000 |
| 18 Mar 2024 | 1,499.82 | 1,515.52 | 1,499.82 | 1,509.16 | 1,509.16 | 187,800,000 |
| 15 Mar 2024 | 1,495.17 | 1,506.92 | 1,495.16 | 1,499.82 | 1,499.82 | 533,300,000 |
| 14 Mar 2024 | 1,495.33 | 1,499.69 | 1,493.29 | 1,495.17 | 1,495.17 | 214,800,000 |
| 13 Mar 2024 | 1,480.82 | 1,495.10 | 1,479.84 | 1,495.10 | 1,495.10 | 258,900,000 |
| 12 Mar 2024 | 1,469.28 | 1,483.29 | 1,469.20 | 1,480.80 | 1,480.80 | 210,400,000 |
| 11 Mar 2024 | 1,482.45 | 1,484.64 | 1,466.55 | 1,469.11 | 1,469.11 | 215,900,000 |
| 08 Mar 2024 | 1,474.74 | 1,486.54 | 1,474.74 | 1,482.10 | 1,482.10 | 312,600,000 |
| 07 Mar 2024 | 1,477.02 | 1,477.17 | 1,469.84 | 1,474.58 | 1,474.58 | 327,900,000 |
| 06 Mar 2024 | 1,477.09 | 1,487.49 | 1,474.33 | 1,477.02 | 1,477.02 | 471,100,000 |
| 05 Mar 2024 | 1,469.10 | 1,481.63 | 1,463.62 | 1,477.08 | 1,477.08 | 359,400,000 |
| 04 Mar 2024 | 1,474.61 | 1,481.40 | 1,467.55 | 1,468.63 | 1,468.63 | 374,700,000 |
| 01 Mar 2024 | 1,464.73 | 1,481.35 | 1,464.42 | 1,474.50 | 1,474.50 | 898,800,000 |
| 29 Feb 2024 | 1,463.01 | 1,467.26 | 1,455.55 | 1,463.93 | 1,463.93 | 1,059,900,000 |
| 28 Feb 2024 | 1,456.92 | 1,466.07 | 1,453.82 | 1,463.01 | 1,463.01 | 413,100,000 |
| 27 Feb 2024 | 1,460.35 | 1,462.28 | 1,451.87 | 1,456.91 | 1,456.91 | 552,100,000 |
| 26 Feb 2024 | 1,460.03 | 1,461.64 | 1,453.49 | 1,460.46 | 1,460.46 | 488,500,000 |
| 23 Feb 2024 | 1,464.06 | 1,468.98 | 1,452.24 | 1,460.03 | 1,460.03 | 357,400,000 |
| 22 Feb 2024 | 1,459.57 | 1,470.96 | 1,459.57 | 1,463.65 | 1,463.65 | 467,600,000 |
| 21 Feb 2024 | 1,463.54 | 1,463.83 | 1,451.48 | 1,459.35 | 1,459.35 | 852,900,000 |
| 20 Feb 2024 | 1,468.40 | 1,468.54 | 1,454.99 | 1,461.91 | 1,461.91 | 1,057,200,000 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1,451.28 | 1,467.49 | 1,451.28 | 1,463.57 | 1,463.57 | 483,400,000 |
| 15 Feb 2024 | 1,454.01 | 1,455.57 | 1,439.26 | 1,451.28 | 1,451.28 | 681,000,000 |
| 14 Feb 2024 | 1,445.41 | 1,457.52 | 1,426.90 | 1,453.91 | 1,453.91 | 272,600,000 |
| 13 Feb 2024 | 1,457.53 | 1,457.77 | 1,440.31 | 1,441.70 | 1,441.70 | 177,300,000 |
| 12 Feb 2024 | 1,444.35 | 1,458.71 | 1,443.21 | 1,455.66 | 1,455.66 | 162,000,000 |
| 09 Feb 2024 | 1,440.65 | 1,451.06 | 1,438.59 | 1,444.23 | 1,444.23 | 148,500,000 |
| 08 Feb 2024 | 1,451.78 | 1,453.34 | 1,438.48 | 1,440.55 | 1,440.55 | 199,000,000 |
| 07 Feb 2024 | 1,488.65 | 1,488.78 | 1,451.77 | 1,451.77 | 1,451.77 | 257,600,000 |
| 06 Feb 2024 | 1,473.27 | 1,489.86 | 1,473.27 | 1,488.66 | 1,488.66 | 163,700,000 |
| 05 Feb 2024 | 1,480.78 | 1,487.47 | 1,472.79 | 1,473.25 | 1,473.25 | 156,900,000 |
| 02 Feb 2024 | 1,490.34 | 1,490.83 | 1,476.07 | 1,480.71 | 1,480.71 | 187,000,000 |
| 01 Feb 2024 | 1,486.49 | 1,493.30 | 1,483.12 | 1,490.36 | 1,490.36 | 137,300,000 |
| 31 Jan 2024 | 1,491.07 | 1,494.04 | 1,485.57 | 1,486.47 | 1,486.47 | 166,400,000 |
| 30 Jan 2024 | 1,496.97 | 1,499.62 | 1,489.66 | 1,491.05 | 1,491.05 | 179,300,000 |
| 29 Jan 2024 | 1,501.39 | 1,511.50 | 1,495.62 | 1,496.97 | 1,496.97 | 234,000,000 |
| 26 Jan 2024 | 1,491.54 | 1,502.83 | 1,489.79 | 1,501.40 | 1,501.40 | 273,000,000 |
| 25 Jan 2024 | 1,490.84 | 1,501.67 | 1,486.91 | 1,491.53 | 1,491.53 | 210,600,000 |
| 24 Jan 2024 | 1,489.61 | 1,494.76 | 1,486.17 | 1,490.82 | 1,490.82 | 194,400,000 |
| 23 Jan 2024 | 1,483.20 | 1,492.49 | 1,478.19 | 1,489.60 | 1,489.60 | 152,700,000 |
| 22 Jan 2024 | 1,484.89 | 1,487.13 | 1,475.79 | 1,483.17 | 1,483.17 | 167,800,000 |
| 19 Jan 2024 | 1,483.29 | 1,497.45 | 1,483.20 | 1,484.89 | 1,484.89 | 204,600,000 |
| 18 Jan 2024 | 1,481.18 | 1,488.78 | 1,481.03 | 1,483.30 | 1,483.30 | 163,200,000 |
| 17 Jan 2024 | 1,496.69 | 1,496.69 | 1,473.86 | 1,481.14 | 1,481.14 | 204,300,000 |
| 16 Jan 2024 | 1,496.92 | 1,503.37 | 1,484.41 | 1,496.69 | 1,496.69 | 172,700,000 |
| 15 Jan 2024 | 1,513.32 | 1,516.61 | 1,495.16 | 1,496.92 | 1,496.92 | 168,700,000 |
| 12 Jan 2024 | 1,499.46 | 1,519.83 | 1,499.04 | 1,513.32 | 1,513.32 | 159,800,000 |
| 11 Jan 2024 | 1,508.22 | 1,513.53 | 1,499.45 | 1,499.46 | 1,499.46 | 211,000,000 |
| 10 Jan 2024 | 1,516.21 | 1,516.82 | 1,505.15 | 1,508.14 | 1,508.14 | 142,100,000 |
| 09 Jan 2024 | 1,515.99 | 1,530.76 | 1,514.32 | 1,516.21 | 1,516.21 | 199,400,000 |
| 08 Jan 2024 | 1,538.66 | 1,538.71 | 1,513.28 | 1,515.99 | 1,515.99 | 202,800,000 |
| 05 Jan 2024 | 1,543.46 | 1,543.49 | 1,533.52 | 1,538.67 | 1,538.67 | 316,800,000 |
| 04 Jan 2024 | 1,524.28 | 1,549.37 | 1,524.28 | 1,543.44 | 1,543.44 | 293,300,000 |
| 03 Jan 2024 | 1,522.15 | 1,524.41 | 1,511.77 | 1,524.20 | 1,524.20 | 196,100,000 |
| 02 Jan 2024 | 1,519.46 | 1,532.19 | 1,517.68 | 1,522.15 | 1,522.15 | 210,400,000 |
| 29 Dec 2023 | 1,516.29 | 1,522.20 | 1,513.52 | 1,519.32 | 1,519.32 | 149,900,000 |
| 28 Dec 2023 | 1,521.67 | 1,522.18 | 1,512.12 | 1,516.34 | 1,516.34 | 184,600,000 |
| 27 Dec 2023 | 1,509.62 | 1,526.08 | 1,509.24 | 1,521.67 | 1,521.67 | 349,200,000 |
| 22 Dec 2023 | 1,505.48 | 1,513.18 | 1,505.17 | 1,509.61 | 1,509.61 | 181,800,000 |
| 21 Dec 2023 | 1,510.85 | 1,511.55 | 1,499.44 | 1,505.54 | 1,505.54 | 188,800,000 |
| 20 Dec 2023 | 1,510.60 | 1,523.54 | 1,509.55 | 1,510.84 | 1,510.84 | 175,000,000 |
| 19 Dec 2023 | 1,523.11 | 1,523.78 | 1,509.06 | 1,510.60 | 1,510.60 | 208,600,000 |
| 18 Dec 2023 | 1,504.40 | 1,527.60 | 1,504.40 | 1,523.11 | 1,523.11 | 291,000,000 |
| 15 Dec 2023 | 1,514.42 | 1,527.58 | 1,504.02 | 1,504.40 | 1,504.40 | 340,000,000 |
| 14 Dec 2023 | 1,498.89 | 1,525.86 | 1,498.89 | 1,514.41 | 1,514.41 | 314,100,000 |
| 13 Dec 2023 | 1,499.52 | 1,503.79 | 1,484.64 | 1,498.69 | 1,498.69 | 474,800,000 |
| 12 Dec 2023 | 1,509.54 | 1,513.69 | 1,494.00 | 1,499.38 | 1,499.38 | 228,600,000 |
| 11 Dec 2023 | 1,506.36 | 1,510.85 | 1,503.35 | 1,509.52 | 1,509.52 | 248,500,000 |
| 08 Dec 2023 | 1,498.64 | 1,507.51 | 1,495.43 | 1,506.46 | 1,506.46 | 204,300,000 |
| 07 Dec 2023 | 1,500.72 | 1,503.87 | 1,493.57 | 1,498.61 | 1,498.61 | 232,800,000 |
| 06 Dec 2023 | 1,502.96 | 1,510.42 | 1,497.77 | 1,500.56 | 1,500.56 | 343,500,000 |
| 05 Dec 2023 | 1,502.90 | 1,513.01 | 1,500.72 | 1,502.88 | 1,502.88 | 359,100,000 |
| 04 Dec 2023 | 1,521.36 | 1,521.49 | 1,499.86 | 1,502.85 | 1,502.85 | 380,100,000 |
| 01 Dec 2023 | 1,523.73 | 1,524.81 | 1,513.50 | 1,521.36 | 1,521.36 | 278,400,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.