Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,936.68 +346.30 (+0.54%) CMC Crypto 200
1,332.82 +55.85 (+4.38%)
SpareBank 1 Nord-Norge (NONG.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 100.24 | 101.64 | 100.24 | 101.26 | 101.26 | 124,271 |
| 02 May 2024 | 100.30 | 100.80 | 99.29 | 100.74 | 100.74 | 86,626 |
| 30 Apr 2024 | 100.52 | 101.20 | 100.20 | 100.38 | 100.38 | 107,167 |
| 29 Apr 2024 | 99.48 | 101.00 | 98.50 | 100.66 | 100.66 | 189,933 |
| 26 Apr 2024 | 99.00 | 99.16 | 98.20 | 98.66 | 98.66 | 91,682 |
| 25 Apr 2024 | 98.40 | 99.77 | 98.40 | 99.00 | 99.00 | 88,815 |
| 24 Apr 2024 | 98.80 | 98.80 | 96.91 | 98.36 | 98.36 | 89,741 |
| 23 Apr 2024 | 97.74 | 100.60 | 97.72 | 98.41 | 98.41 | 267,740 |
| 22 Apr 2024 | 95.73 | 98.00 | 95.73 | 97.61 | 97.61 | 118,009 |
| 19 Apr 2024 | 96.20 | 96.74 | 95.58 | 96.74 | 96.74 | 96,515 |
| 18 Apr 2024 | 98.20 | 98.20 | 95.80 | 96.10 | 96.10 | 63,057 |
| 17 Apr 2024 | 96.70 | 97.66 | 96.70 | 97.43 | 97.43 | 68,871 |
| 16 Apr 2024 | 98.00 | 98.04 | 96.49 | 96.92 | 96.92 | 112,576 |
| 15 Apr 2024 | 98.78 | 98.78 | 97.15 | 98.00 | 98.00 | 173,795 |
| 12 Apr 2024 | 98.75 | 99.54 | 98.22 | 98.78 | 98.78 | 100,755 |
| 11 Apr 2024 | 100.50 | 100.50 | 98.36 | 98.51 | 98.51 | 70,725 |
| 10 Apr 2024 | 99.01 | 100.32 | 98.64 | 100.32 | 100.32 | 177,926 |
| 09 Apr 2024 | 99.00 | 99.50 | 98.50 | 99.00 | 99.00 | 120,089 |
| 08 Apr 2024 | 98.60 | 99.42 | 98.30 | 98.82 | 98.82 | 88,166 |
| 05 Apr 2024 | 97.20 | 98.50 | 97.17 | 98.34 | 98.34 | 156,481 |
| 04 Apr 2024 | 97.60 | 97.60 | 96.60 | 96.83 | 96.83 | 89,828 |
| 03 Apr 2024 | 97.50 | 97.65 | 95.70 | 97.50 | 97.50 | 154,211 |
| 02 Apr 2024 | 95.15 | 97.40 | 95.00 | 97.31 | 97.31 | 150,910 |
| 27 Mar 2024 | 95.20 | 96.00 | 95.00 | 95.60 | 95.60 | 63,411 |
| 26 Mar 2024 | 94.50 | 95.80 | 94.50 | 95.80 | 95.80 | 43,343 |
| 25 Mar 2024 | 95.80 | 95.90 | 94.80 | 94.90 | 94.90 | 43,895 |
| 22 Mar 2024 | 93.70 | 95.80 | 93.70 | 95.80 | 95.80 | 93,399 |
| 21 Mar 2024 | 95.20 | 95.40 | 93.80 | 94.70 | 94.70 | 228,503 |
| 20 Mar 2024 | 95.50 | 95.50 | 94.40 | 95.20 | 95.20 | 94,354 |
| 19 Mar 2024 | 96.20 | 96.80 | 95.30 | 95.40 | 95.40 | 119,600 |
| 18 Mar 2024 | 97.60 | 97.60 | 95.20 | 95.80 | 95.80 | 222,422 |
| 15 Mar 2024 | 97.40 | 98.20 | 96.80 | 97.20 | 97.20 | 247,830 |
| 15 Mar 2024 | 7 Dividend | |||||
| 14 Mar 2024 | 104.80 | 104.80 | 103.20 | 96.20 | 89.20 | 191,724 |
| 13 Mar 2024 | 104.00 | 104.80 | 104.00 | 104.60 | 96.99 | 90,277 |
| 12 Mar 2024 | 103.00 | 104.00 | 102.40 | 104.00 | 96.43 | 122,891 |
| 11 Mar 2024 | 102.80 | 103.00 | 102.00 | 103.00 | 95.51 | 48,805 |
| 08 Mar 2024 | 101.80 | 103.40 | 101.60 | 102.60 | 95.13 | 75,141 |
| 07 Mar 2024 | 101.20 | 102.20 | 100.60 | 101.80 | 94.39 | 115,230 |
| 06 Mar 2024 | 101.60 | 101.80 | 100.80 | 100.80 | 93.47 | 88,662 |
| 05 Mar 2024 | 101.60 | 101.80 | 101.00 | 101.60 | 94.21 | 69,739 |
| 04 Mar 2024 | 102.00 | 102.60 | 101.40 | 102.00 | 94.58 | 58,256 |
| 01 Mar 2024 | 101.40 | 102.60 | 101.40 | 101.80 | 94.39 | 79,241 |
| 29 Feb 2024 | 102.00 | 102.40 | 100.80 | 101.60 | 94.21 | 94,762 |
| 28 Feb 2024 | 100.20 | 102.00 | 100.00 | 102.00 | 94.58 | 93,835 |
| 27 Feb 2024 | 101.60 | 101.60 | 100.20 | 100.80 | 93.47 | 106,646 |
| 26 Feb 2024 | 101.40 | 101.60 | 100.80 | 101.40 | 94.02 | 64,882 |
| 23 Feb 2024 | 101.00 | 101.80 | 100.20 | 101.80 | 94.39 | 80,008 |
| 22 Feb 2024 | 101.80 | 102.60 | 101.20 | 101.20 | 93.84 | 28,214 |
| 21 Feb 2024 | 101.80 | 102.60 | 101.40 | 101.80 | 94.39 | 57,924 |
| 20 Feb 2024 | 101.60 | 101.60 | 100.60 | 101.40 | 94.02 | 53,347 |
| 19 Feb 2024 | 101.40 | 101.60 | 100.60 | 101.20 | 93.84 | 50,152 |
| 16 Feb 2024 | 101.20 | 101.40 | 100.40 | 101.40 | 94.02 | 66,626 |
| 15 Feb 2024 | 100.40 | 100.80 | 99.70 | 100.80 | 93.47 | 275,147 |
| 14 Feb 2024 | 101.00 | 101.60 | 100.40 | 100.80 | 93.47 | 40,683 |
| 13 Feb 2024 | 100.80 | 101.20 | 100.00 | 101.00 | 93.65 | 105,859 |
| 12 Feb 2024 | 100.00 | 101.20 | 99.40 | 101.20 | 93.84 | 149,372 |
| 09 Feb 2024 | 101.00 | 101.00 | 98.50 | 100.80 | 93.47 | 150,959 |
| 08 Feb 2024 | 104.40 | 104.40 | 100.20 | 101.00 | 93.65 | 292,404 |
| 07 Feb 2024 | 105.00 | 105.00 | 103.40 | 103.60 | 96.06 | 57,079 |
| 06 Feb 2024 | 104.60 | 104.80 | 104.00 | 104.80 | 97.17 | 60,462 |
| 05 Feb 2024 | 105.20 | 106.00 | 104.40 | 104.80 | 97.17 | 39,474 |
| 02 Feb 2024 | 104.00 | 105.60 | 104.00 | 105.60 | 97.92 | 61,580 |
| 01 Feb 2024 | 103.40 | 104.80 | 103.00 | 104.20 | 96.62 | 53,327 |
| 31 Jan 2024 | 103.80 | 104.80 | 103.40 | 103.60 | 96.06 | 90,417 |
| 30 Jan 2024 | 104.80 | 105.20 | 104.20 | 105.00 | 97.36 | 69,526 |
| 29 Jan 2024 | 105.60 | 105.60 | 104.40 | 105.00 | 97.36 | 37,496 |
| 26 Jan 2024 | 105.20 | 105.20 | 104.60 | 105.00 | 97.36 | 58,991 |
| 25 Jan 2024 | 105.00 | 105.40 | 104.40 | 105.00 | 97.36 | 80,055 |
| 24 Jan 2024 | 106.20 | 106.20 | 104.80 | 105.00 | 97.36 | 62,430 |
| 23 Jan 2024 | 105.60 | 105.80 | 104.60 | 105.80 | 98.10 | 46,134 |
| 22 Jan 2024 | 104.80 | 105.20 | 104.20 | 105.20 | 97.55 | 59,322 |
| 19 Jan 2024 | 104.60 | 105.40 | 104.20 | 104.20 | 96.62 | 70,584 |
| 18 Jan 2024 | 103.60 | 104.60 | 103.40 | 104.60 | 96.99 | 69,871 |
| 17 Jan 2024 | 102.80 | 103.00 | 101.20 | 103.00 | 95.51 | 101,379 |
| 16 Jan 2024 | 103.80 | 103.80 | 102.60 | 102.80 | 95.32 | 73,428 |
| 15 Jan 2024 | 104.40 | 104.40 | 104.00 | 104.20 | 96.62 | 43,642 |
| 12 Jan 2024 | 104.00 | 105.00 | 103.80 | 104.60 | 96.99 | 64,244 |
| 11 Jan 2024 | 104.00 | 104.60 | 103.60 | 103.80 | 96.25 | 68,686 |
| 10 Jan 2024 | 103.00 | 104.20 | 102.20 | 103.80 | 96.25 | 65,048 |
| 09 Jan 2024 | 102.00 | 104.40 | 101.00 | 103.40 | 95.88 | 158,247 |
| 08 Jan 2024 | 102.00 | 102.20 | 101.00 | 102.00 | 94.58 | 51,074 |
| 05 Jan 2024 | 101.80 | 102.40 | 101.40 | 101.60 | 94.21 | 96,500 |
| 04 Jan 2024 | 101.60 | 102.60 | 100.60 | 101.60 | 94.21 | 250,755 |
| 03 Jan 2024 | 100.60 | 101.80 | 100.40 | 101.60 | 94.21 | 53,513 |
| 02 Jan 2024 | 103.00 | 103.60 | 100.40 | 100.60 | 93.28 | 89,419 |
| 29 Dec 2023 | 101.80 | 103.40 | 101.80 | 103.20 | 95.69 | 59,235 |
| 28 Dec 2023 | 100.80 | 102.00 | 100.80 | 102.00 | 94.58 | 63,792 |
| 27 Dec 2023 | 98.80 | 100.80 | 98.80 | 100.80 | 93.47 | 41,531 |
| 22 Dec 2023 | 98.40 | 99.00 | 98.40 | 99.00 | 91.80 | 47,722 |
| 21 Dec 2023 | 99.30 | 100.40 | 98.70 | 98.80 | 91.61 | 57,428 |
| 20 Dec 2023 | 99.80 | 100.40 | 99.30 | 99.50 | 92.26 | 132,017 |
| 19 Dec 2023 | 99.50 | 99.80 | 99.30 | 99.50 | 92.26 | 80,536 |
| 18 Dec 2023 | 99.90 | 100.40 | 99.40 | 99.50 | 92.26 | 120,519 |
| 15 Dec 2023 | 99.20 | 100.00 | 98.40 | 99.30 | 92.07 | 102,713 |
| 14 Dec 2023 | 98.10 | 99.30 | 97.60 | 99.10 | 91.89 | 110,940 |
| 13 Dec 2023 | 98.50 | 98.50 | 97.50 | 98.30 | 91.15 | 94,093 |
| 12 Dec 2023 | 97.00 | 98.40 | 96.90 | 98.20 | 91.05 | 154,718 |
| 11 Dec 2023 | 96.50 | 97.80 | 96.00 | 97.50 | 90.41 | 49,072 |
| 08 Dec 2023 | 97.00 | 97.50 | 95.80 | 97.50 | 90.41 | 101,008 |
| *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.