Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,467.07 -2,209.51 (-3.53%) CMC Crypto 200
1,254.22 -103.78 (-7.64%)
Byggma ASA (BMA.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 03:30PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 18.50 | 19.05 | 18.50 | 18.55 | 18.55 | 8,148 |
| 08 May 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 30 |
| 07 May 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 405 |
| 06 May 2024 | 19.40 | 19.40 | 18.45 | 18.45 | 18.45 | 886 |
| 03 May 2024 | 18.60 | 18.60 | 18.20 | 18.75 | 18.75 | 6,213 |
| 02 May 2024 | 19.35 | 19.35 | 18.55 | 18.55 | 18.55 | 2,679 |
| 30 Apr 2024 | 19.40 | 19.40 | 18.55 | 19.40 | 19.40 | 226 |
| 29 Apr 2024 | 19.60 | 19.60 | 18.55 | 19.50 | 19.50 | 1,206 |
| 26 Apr 2024 | 19.60 | 19.60 | 18.50 | 19.20 | 19.20 | 3,333 |
| 25 Apr 2024 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | 1,805 |
| 24 Apr 2024 | 18.50 | 18.50 | 18.10 | 18.15 | 18.15 | 12,466 |
| 23 Apr 2024 | 18.15 | 18.50 | 18.15 | 18.50 | 18.50 | 39 |
| 22 Apr 2024 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | 2,050 |
| 19 Apr 2024 | 18.40 | 18.50 | 18.35 | 18.50 | 18.50 | 6,656 |
| 18 Apr 2024 | 18.80 | 18.80 | 17.95 | 18.40 | 18.40 | 11,994 |
| 17 Apr 2024 | 18.95 | 18.95 | 18.80 | 18.80 | 18.80 | 7,241 |
| 16 Apr 2024 | 18.95 | 18.95 | 18.40 | 18.40 | 18.40 | 3,583 |
| 15 Apr 2024 | 18.40 | 18.95 | 18.40 | 18.95 | 18.95 | 1,282 |
| 12 Apr 2024 | 18.90 | 18.90 | 18.05 | 18.40 | 18.40 | 3,328 |
| 11 Apr 2024 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | 781 |
| 10 Apr 2024 | 18.35 | 18.40 | 18.35 | 18.40 | 18.40 | 895 |
| 09 Apr 2024 | 18.35 | 18.90 | 18.35 | 18.40 | 18.40 | 2,052 |
| 08 Apr 2024 | 18.35 | 18.40 | 18.35 | 18.35 | 18.35 | 3,970 |
| 05 Apr 2024 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 4,143 |
| 04 Apr 2024 | 18.00 | 18.90 | 18.00 | 18.30 | 18.30 | 5,088 |
| 03 Apr 2024 | 18.70 | 18.90 | 18.50 | 18.90 | 18.90 | 5,408 |
| 02 Apr 2024 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 5,694 |
| 27 Mar 2024 | 18.40 | 18.40 | 18.10 | 18.40 | 18.40 | 2,333 |
| 26 Mar 2024 | 18.45 | 18.50 | 17.75 | 18.50 | 18.50 | 4,445 |
| 25 Mar 2024 | 18.50 | 18.80 | 18.50 | 18.55 | 18.55 | 3,419 |
| 22 Mar 2024 | 18.50 | 18.80 | 18.50 | 18.50 | 18.50 | 321 |
| 21 Mar 2024 | 18.20 | 18.85 | 18.20 | 18.85 | 18.85 | 1,485 |
| 20 Mar 2024 | 18.95 | 18.95 | 18.20 | 18.20 | 18.20 | 1,054 |
| 19 Mar 2024 | 18.95 | 18.95 | 18.20 | 18.25 | 18.25 | 956 |
| 18 Mar 2024 | 18.35 | 19.20 | 18.35 | 18.80 | 18.80 | 1,401 |
| 15 Mar 2024 | 19.00 | 19.00 | 18.20 | 18.95 | 18.95 | 464 |
| 14 Mar 2024 | 19.25 | 19.25 | 18.60 | 19.15 | 19.15 | 1,655 |
| 13 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 12 Mar 2024 | 19.70 | 19.70 | 18.20 | 19.65 | 19.65 | 456 |
| 11 Mar 2024 | 18.20 | 19.75 | 18.20 | 18.95 | 18.95 | 4,792 |
| 08 Mar 2024 | 19.45 | 19.45 | 18.50 | 19.35 | 19.35 | 1,494 |
| 07 Mar 2024 | 19.20 | 19.20 | 18.25 | 19.10 | 19.10 | 1,506 |
| 06 Mar 2024 | 18.20 | 19.20 | 18.20 | 19.20 | 19.20 | 25 |
| 05 Mar 2024 | 18.50 | 19.45 | 18.50 | 19.25 | 19.25 | 1,896 |
| 04 Mar 2024 | 18.20 | 19.45 | 18.20 | 18.80 | 18.80 | 2,974 |
| 01 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 29 Feb 2024 | 17.60 | 19.20 | 17.60 | 19.20 | 19.20 | 3,300 |
| 28 Feb 2024 | 19.00 | 19.00 | 17.90 | 19.00 | 19.00 | 1,937 |
| 27 Feb 2024 | 19.80 | 19.80 | 19.00 | 19.00 | 19.00 | 1,781 |
| 26 Feb 2024 | 17.55 | 19.00 | 17.55 | 19.00 | 19.00 | 565 |
| 23 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,711 |
| 22 Feb 2024 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | 1,065 |
| 21 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 136 |
| 20 Feb 2024 | 18.20 | 19.75 | 18.20 | 19.75 | 19.75 | 1,871 |
| 19 Feb 2024 | 19.80 | 19.80 | 18.65 | 18.75 | 18.75 | 1,282 |
| 16 Feb 2024 | 18.00 | 19.80 | 18.00 | 18.50 | 18.50 | 1,124 |
| 15 Feb 2024 | 18.50 | 19.40 | 18.50 | 19.40 | 19.40 | 5,914 |
| 14 Feb 2024 | 19.10 | 19.10 | 18.50 | 18.50 | 18.50 | 2,971 |
| 13 Feb 2024 | 19.25 | 19.80 | 19.20 | 19.20 | 19.20 | 9,281 |
| 12 Feb 2024 | 19.10 | 19.85 | 19.10 | 19.85 | 19.85 | 3,854 |
| 09 Feb 2024 | 19.00 | 19.85 | 19.00 | 19.15 | 19.15 | 473 |
| 08 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 40 |
| 07 Feb 2024 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | 3,647 |
| 06 Feb 2024 | 19.00 | 19.60 | 19.00 | 19.00 | 19.00 | 2,853 |
| 05 Feb 2024 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 472 |
| 02 Feb 2024 | 18.50 | 20.00 | 18.50 | 19.45 | 19.45 | 2,956 |
| 01 Feb 2024 | 19.10 | 19.10 | 18.80 | 19.10 | 19.10 | 1,655 |
| 31 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 4,000 |
| 30 Jan 2024 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | 135 |
| 29 Jan 2024 | 19.95 | 19.95 | 19.00 | 19.05 | 19.05 | 4,314 |
| 26 Jan 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 1,066 |
| 25 Jan 2024 | 19.00 | 19.50 | 19.00 | 19.25 | 19.25 | 3,980 |
| 24 Jan 2024 | 19.50 | 20.00 | 19.50 | 19.50 | 19.50 | 3,707 |
| 23 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,240 |
| 22 Jan 2024 | 19.40 | 19.80 | 19.00 | 19.00 | 19.00 | 1,709 |
| 19 Jan 2024 | 19.40 | 19.60 | 19.40 | 19.50 | 19.50 | 405 |
| 18 Jan 2024 | 18.95 | 20.00 | 18.95 | 19.40 | 19.40 | 606 |
| 17 Jan 2024 | 18.80 | 19.95 | 18.80 | 19.95 | 19.95 | 1,021 |
| 16 Jan 2024 | 19.40 | 19.90 | 19.40 | 19.45 | 19.45 | 7,823 |
| 15 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 3,803 |
| 12 Jan 2024 | 20.00 | 20.00 | 19.65 | 19.65 | 19.65 | 816 |
| 11 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 630 |
| 10 Jan 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 334 |
| 09 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 08 Jan 2024 | 19.40 | 19.55 | 19.40 | 19.40 | 19.40 | 3,117 |
| 05 Jan 2024 | 21.00 | 21.00 | 19.55 | 20.10 | 20.10 | 3,452 |
| 04 Jan 2024 | 19.50 | 20.80 | 19.50 | 20.20 | 20.20 | 2,952 |
| 03 Jan 2024 | 20.20 | 20.80 | 19.80 | 20.80 | 20.80 | 2,601 |
| 02 Jan 2024 | 19.35 | 20.00 | 19.35 | 20.00 | 20.00 | 2,377 |
| 29 Dec 2023 | 19.75 | 20.70 | 19.40 | 19.40 | 19.40 | 25,224 |
| 28 Dec 2023 | 20.20 | 20.80 | 19.75 | 19.75 | 19.75 | 12,267 |
| 27 Dec 2023 | 20.20 | 21.10 | 20.20 | 20.20 | 20.20 | 12,892 |
| 22 Dec 2023 | 20.10 | 21.00 | 20.10 | 21.00 | 21.00 | 2,634 |
| 21 Dec 2023 | 20.50 | 21.50 | 20.50 | 21.50 | 21.50 | 2,392 |
| 20 Dec 2023 | 21.80 | 21.80 | 20.20 | 20.50 | 20.50 | 2,207 |
| 19 Dec 2023 | 21.00 | 21.70 | 20.50 | 21.70 | 21.70 | 4,630 |
| 18 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,329 |
| 15 Dec 2023 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | 1,206 |
| 14 Dec 2023 | 20.10 | 21.70 | 20.10 | 20.10 | 20.10 | 15,155 |
| 13 Dec 2023 | 20.50 | 20.60 | 20.00 | 20.10 | 20.10 | 19,204 |
| *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.