OSESX Small Cap_PR (OSESP)

OSESP
🏛️ Norwegen →
520.42
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 475.68 477.27 474.11 475.54 0.0M
2024-12-27 470.36 477.40 470.36 475.81 0.0M
2024-12-23 463.86 470.78 463.86 470.33 0.0M
2024-12-20 463.43 464.10 460.05 463.86 0.0M
2024-12-19 465.21 465.21 459.59 463.43 0.0M
2024-12-18 462.51 465.70 462.19 465.21 0.0M
2024-12-17 467.14 467.14 462.53 462.56 0.0M
2024-12-16 470.62 472.08 466.33 467.14 0.0M
2024-12-13 469.47 472.23 468.89 470.62 0.0M
2024-12-12 470.78 471.20 467.69 469.45 0.0M
2024-12-11 470.40 473.29 469.50 470.77 0.0M
2024-12-10 473.13 473.13 467.68 470.41 0.0M
2024-12-09 471.06 474.33 471.06 473.12 0.0M
2024-12-06 472.93 473.67 470.90 471.06 0.0M
2024-12-05 471.28 473.98 470.61 472.93 0.0M
2024-12-04 466.23 472.01 466.23 471.29 0.0M
2024-12-03 464.28 466.71 464.23 466.23 0.0M
2024-12-02 466.80 466.80 463.52 464.30 0.0M
2024-11-29 465.88 468.05 464.79 466.82 0.0M
2024-11-28 462.60 466.50 462.60 465.88 0.0M
2024-11-27 464.63 465.28 460.52 462.59 0.0M
2024-11-26 468.84 469.21 464.64 464.64 0.0M
2024-11-25 471.25 472.65 468.06 468.84 0.0M
2024-11-22 469.08 471.54 467.82 471.25 0.0M
2024-11-21 469.97 471.47 465.85 469.08 0.0M
2024-11-20 470.94 474.23 469.85 469.85 0.0M
2024-11-19 472.13 474.42 469.30 470.94 0.0M
2024-11-18 472.24 473.85 470.87 472.13 0.0M
2024-11-15 472.07 473.54 470.60 472.22 0.0M
2024-11-14 465.45 471.93 465.45 471.93 0.0M
2024-11-13 467.77 468.70 464.62 465.47 0.0M
2024-11-12 471.17 471.17 467.00 467.74 0.0M
2024-11-11 470.21 472.98 470.21 471.17 0.0M
2024-11-08 475.15 475.88 468.81 470.25 0.0M
2024-11-07 471.96 477.23 471.96 475.15 0.0M
2024-11-06 477.87 478.16 471.42 471.95 0.0M
2024-11-05 477.92 480.05 476.83 477.92 0.0M
2024-11-04 482.91 483.06 477.65 477.86 0.0M
2024-11-01 482.86 486.06 482.36 482.91 0.0M
2024-10-31 485.71 485.86 481.93 482.86 0.0M
2024-10-30 489.63 489.63 485.06 485.80 0.0M
2024-10-29 488.69 491.37 488.26 489.67 0.0M
2024-10-28 488.67 488.72 485.71 488.72 0.0M
2024-10-25 490.13 490.75 486.81 488.71 0.0M
2024-10-24 491.19 492.55 489.75 490.13 0.0M
2024-10-23 493.35 494.21 490.30 491.19 0.0M
2024-10-22 493.71 494.34 490.33 493.33 0.0M
2024-10-21 495.56 496.70 493.63 493.71 0.0M
2024-10-18 497.25 497.95 494.78 495.37 0.0M
2024-10-17 496.19 497.95 495.32 497.23 0.0M
2024-10-16 498.00 498.00 492.58 496.19 0.0M
2024-10-15 500.38 500.59 494.52 498.00 0.0M
2024-10-14 499.46 500.72 498.52 500.36 0.0M
2024-10-11 499.58 500.30 497.81 499.47 0.0M
2024-10-10 500.03 501.42 498.21 499.55 0.0M
2024-10-09 497.68 500.00 497.68 500.00 0.0M
2024-10-08 501.61 501.61 497.65 497.68 0.0M
2024-10-07 499.82 501.83 498.26 501.61 0.0M
2024-10-04 503.57 503.57 496.33 499.80 0.0M
2024-10-03 498.78 503.51 496.42 503.44 0.0M
2024-10-02 500.57 501.35 498.17 498.63 0.0M
2024-10-01 504.06 504.06 499.98 500.60 0.0M
2024-09-30 497.90 504.08 497.90 504.08 0.0M
2024-09-27 496.26 499.06 495.35 497.90 0.0M
2024-09-26 497.00 498.27 495.50 496.21 0.0M
2024-09-25 495.05 497.53 495.05 497.00 0.0M
2024-09-24 493.42 497.35 493.42 495.06 0.0M
2024-09-23 497.51 497.51 491.08 493.72 0.0M
2024-09-20 503.56 503.96 496.26 497.51 0.0M
2024-09-19 500.03 505.66 500.03 503.56 0.0M
2024-09-18 499.03 500.51 497.60 500.00 0.0M
2024-09-17 499.12 501.26 497.92 499.03 0.0M
2024-09-16 494.80 499.52 493.34 499.14 0.0M
2024-09-13 488.52 494.72 488.52 494.72 0.0M
2024-09-12 481.73 490.40 481.73 488.42 0.0M
2024-09-11 478.45 485.14 478.45 481.83 0.0M
2024-09-10 484.78 487.18 478.37 478.43 0.0M
2024-09-09 482.81 485.00 480.82 484.78 0.0M
2024-09-06 485.09 485.37 480.54 482.83 0.0M
2024-09-05 487.97 487.97 483.73 485.22 0.0M
2024-09-04 488.26 489.29 482.49 487.94 0.0M
2024-09-03 502.15 503.40 488.26 488.26 0.0M
2024-09-02 507.91 507.91 501.94 502.23 0.0M
2024-08-30 504.58 508.23 504.56 507.94 0.0M
2024-08-29 499.98 504.95 499.31 504.58 0.0M
2024-08-28 505.11 506.49 499.61 499.98 0.0M
2024-08-27 505.57 506.34 504.11 505.11 0.0M
2024-08-26 504.68 506.19 502.67 505.57 0.0M
2024-08-23 500.49 505.15 500.38 504.66 0.0M
2024-08-22 499.93 501.65 496.29 500.51 0.0M
2024-08-21 502.12 505.11 499.74 500.16 0.0M
2024-08-20 507.62 507.62 501.32 502.12 0.0M
2024-08-19 506.95 508.01 505.90 507.65 0.0M
2024-08-16 506.83 509.77 505.66 506.97 0.0M
2024-08-15 504.10 507.35 502.39 506.88 0.0M
2024-08-14 500.46 505.56 500.46 504.11 0.0M
2024-08-13 501.52 502.77 499.52 500.59 0.0M
2024-08-12 497.54 502.67 497.54 501.52 0.0M
2024-08-09 494.95 500.13 494.95 497.52 0.0M
2024-08-08 497.47 497.47 490.34 494.95 0.0M
2024-08-07 488.93 498.72 488.93 497.45 0.0M
2024-08-06 481.84 496.92 481.84 488.88 0.0M
2024-08-05 500.97 500.97 471.01 481.83 0.0M
2024-08-02 522.50 522.50 501.20 501.20 0.0M
2024-08-01 523.69 525.93 521.02 522.52 0.0M
2024-07-31 520.42 524.61 520.42 523.67 0.0M
2024-07-30 520.70 521.49 518.72 520.42 0.0M
2024-07-29 516.68 520.70 516.68 520.70 0.0M
2024-07-26 513.61 518.51 513.61 516.68 0.0M
2024-07-25 517.79 517.79 512.34 513.61 0.0M
2024-07-24 520.59 521.41 517.66 517.77 0.0M
2024-07-23 521.62 523.13 520.26 520.59 0.0M
2024-07-22 518.59 522.23 518.59 521.42 0.0M
2024-07-19 523.53 523.53 517.79 518.54 0.0M
2024-07-18 519.39 523.46 518.36 523.46 0.0M
2024-07-17 518.91 519.94 516.72 519.43 0.0M
2024-07-16 518.98 520.27 517.36 518.74 0.0M
2024-07-15 518.85 521.71 517.10 518.93 0.0M
2024-07-12 510.83 519.08 510.49 518.86 0.0M
2024-07-11 508.58 511.98 508.58 510.80 0.0M
2024-07-10 508.34 509.86 506.27 508.56 0.0M
2024-07-09 508.91 510.19 508.29 508.34 0.0M
2024-07-08 510.94 511.44 507.88 508.91 0.0M
2024-07-05 510.45 513.90 510.45 510.99 0.0M
2024-07-04 515.14 516.50 510.13 510.45 0.0M
2024-07-03 513.18 515.18 513.18 515.14 0.0M
2024-07-02 511.44 514.39 510.96 513.16 0.0M
2024-07-01 510.20 512.87 507.95 511.34 0.0M
2024-06-28 506.76 510.66 506.61 510.20 0.0M
2024-06-27 500.29 506.81 500.22 506.75 0.0M
2024-06-26 497.81 502.97 497.28 500.50 0.0M
2024-06-25 498.88 499.94 496.47 497.81 0.0M
2024-06-24 496.31 499.17 493.34 498.89 0.0M
2024-06-21 499.68 499.68 495.06 496.30 0.0M
2024-06-20 500.31 500.76 498.22 499.68 0.0M
2024-06-19 500.77 503.63 500.22 500.31 0.0M
2024-06-18 498.12 501.36 497.98 500.77 0.0M
2024-06-17 499.67 501.09 496.78 498.12 0.0M
2024-06-14 506.51 507.35 499.50 499.65 0.0M
2024-06-13 512.68 512.76 506.37 506.52 0.0M
2024-06-12 508.32 513.46 508.32 512.51 0.0M
2024-06-11 517.18 518.47 507.56 508.31 0.0M
2024-06-10 514.28 517.39 513.31 517.18 0.0M
2024-06-07 513.94 515.12 511.91 514.29 0.0M
2024-06-06 516.53 520.13 513.94 513.94 0.0M
2024-06-05 513.39 518.05 513.39 516.53 0.0M
2024-06-04 524.59 524.90 513.37 513.37 0.0M
2024-06-03 525.67 530.57 524.64 524.64 0.0M
2024-05-31 516.69 525.69 516.66 525.69 0.0M
2024-05-30 515.74 519.93 513.88 516.63 0.0M
2024-05-29 519.47 522.32 515.44 515.78 0.0M
2024-05-28 511.76 520.56 511.76 519.47 0.0M
2024-05-27 508.32 512.66 508.32 511.77 0.0M
2024-05-24 506.74 508.33 502.60 508.33 0.0M
2024-05-23 502.19 509.12 501.24 506.80 0.0M
2024-05-22 504.82 506.53 502.15 502.15 0.0M
2024-05-21 500.73 505.79 500.73 504.76 0.0M
2024-05-16 499.70 501.54 497.70 500.73 0.0M
2024-05-15 502.76 504.21 499.70 499.70 0.0M
2024-05-14 499.55 503.87 499.52 502.86 0.0M
2024-05-13 501.13 501.13 498.86 499.92 0.0M
2024-05-10 494.29 501.13 494.29 501.13 0.0M
2024-05-08 488.21 496.09 488.21 494.28 0.0M
2024-05-07 484.55 489.36 484.18 488.17 0.0M
2024-05-06 479.98 484.27 479.98 484.18 0.0M
2024-05-03 479.87 482.15 479.07 479.99 0.0M
2024-05-02 481.23 481.60 477.70 479.87 0.0M
2024-04-30 478.91 482.36 478.91 481.23 0.0M
2024-04-29 476.57 479.79 476.57 478.96 0.0M
2024-04-26 469.49 476.45 469.49 476.45 0.0M
2024-04-25 473.83 473.83 468.11 469.45 0.0M
2024-04-24 467.36 473.85 467.36 473.85 0.0M
2024-04-23 465.65 467.67 465.35 467.34 0.0M
2024-04-22 463.30 466.48 463.30 465.63 0.0M
2024-04-19 463.68 464.77 459.00 463.31 0.0M
2024-04-18 465.61 465.63 462.78 463.69 0.0M
2024-04-17 465.76 468.98 465.27 465.49 0.0M
2024-04-16 470.09 470.09 465.06 465.76 0.0M
2024-04-15 476.65 476.65 470.11 470.11 0.0M
2024-04-12 473.50 478.34 473.50 476.67 0.0M
2024-04-11 470.46 475.73 470.46 473.49 0.0M
2024-04-10 476.54 477.68 468.61 470.46 0.0M
2024-04-09 470.45 477.48 470.45 476.50 0.0M
2024-04-08 470.19 472.49 469.67 470.45 0.0M
2024-04-05 471.48 471.48 468.67 470.17 0.0M
2024-04-04 468.16 472.69 468.16 471.56 0.0M
2024-04-03 466.48 468.49 464.68 468.15 0.0M
2024-04-02 464.38 471.43 463.82 466.46 0.0M
2024-03-27 460.98 464.33 460.38 464.33 0.0M
2024-03-26 458.58 461.35 458.21 460.98 0.0M
2024-03-25 454.97 459.25 454.97 458.61 0.0M
2024-03-22 453.73 457.16 452.95 454.94 0.0M
2024-03-21 451.91 455.20 451.83 453.66 0.0M
2024-03-20 451.29 453.39 450.44 451.93 0.0M
2024-03-19 451.50 453.69 450.57 451.30 0.0M
2024-03-18 451.64 455.09 451.38 451.50 0.0M
2024-03-15 450.13 452.34 450.13 451.64 0.0M
2024-03-14 450.56 452.30 449.83 450.13 0.0M
2024-03-13 450.15 450.62 448.56 450.57 0.0M
2024-03-12 447.12 451.03 447.12 450.09 0.0M
2024-03-11 451.81 451.81 446.83 447.12 0.0M
2024-03-08 450.19 452.38 448.56 451.81 0.0M
2024-03-07 456.47 456.54 448.43 450.19 0.0M
2024-03-06 457.60 459.14 456.34 456.47 0.0M
2024-03-05 456.90 458.54 455.49 457.60 0.0M
2024-03-04 462.01 464.11 456.99 456.99 0.0M
2024-03-01 461.51 462.86 460.60 461.96 0.0M
2024-02-29 458.27 462.01 455.02 461.53 0.0M
2024-02-28 458.31 459.20 456.93 458.29 0.0M
2024-02-27 460.72 460.97 457.13 458.28 0.0M
2024-02-26 459.46 460.87 457.77 460.72 0.0M
2024-02-23 460.20 462.68 457.03 459.46 0.0M
2024-02-22 459.91 463.39 459.50 460.17 0.0M
2024-02-21 461.43 461.84 456.89 459.95 0.0M
2024-02-20 467.31 467.31 460.69 461.43 0.0M
2024-02-19 465.89 467.51 464.08 467.31 0.0M
2024-02-16 461.78 466.87 461.78 465.89 0.0M
2024-02-15 467.19 468.83 459.63 461.78 0.0M
2024-02-14 464.83 467.61 463.27 467.18 0.0M
2024-02-13 468.71 470.13 464.49 464.85 0.0M
2024-02-12 464.79 468.70 464.79 468.70 0.0M
2024-02-09 465.10 466.29 462.22 464.79 0.0M
2024-02-08 462.72 465.82 462.59 465.01 0.0M
2024-02-07 466.54 467.47 460.51 462.70 0.0M
2024-02-06 463.41 466.73 463.23 466.51 0.0M
2024-02-05 466.64 470.22 463.32 463.32 0.0M
2024-02-02 469.91 470.44 465.87 466.71 0.0M
2024-02-01 471.85 472.51 469.59 469.91 0.0M
2024-01-31 472.26 473.03 470.19 471.78 0.0M
2024-01-30 476.01 476.23 471.60 472.18 0.0M
2024-01-29 477.50 480.92 475.32 475.91 0.0M
2024-01-26 474.84 477.59 473.34 477.53 0.0M
2024-01-25 476.91 478.05 473.73 474.84 0.0M
2024-01-24 474.52 477.76 474.52 476.86 0.0M
2024-01-23 473.91 476.43 471.51 474.51 0.0M
2024-01-22 471.22 474.29 471.22 473.92 0.0M
2024-01-19 471.23 474.70 470.57 471.21 0.0M
2024-01-18 467.14 471.54 467.14 471.24 0.0M
2024-01-17 471.69 471.69 464.83 467.08 0.0M
2024-01-16 467.97 472.00 465.20 471.69 0.0M
2024-01-15 472.82 473.94 467.25 467.95 0.0M
2024-01-12 467.12 473.44 467.12 472.84 0.0M
2024-01-11 471.68 474.16 467.12 467.12 0.0M
2024-01-10 471.61 473.31 470.89 471.68 0.0M
2024-01-09 472.14 473.98 468.76 471.61 0.0M
2024-01-08 476.20 476.20 470.70 472.13 0.0M
2024-01-05 477.38 477.96 472.75 476.23 0.0M
2024-01-04 470.21 478.05 470.21 477.30 0.0M
2024-01-03 472.60 472.60 468.28 470.01 0.0M
2024-01-02 475.50 478.17 471.21 472.59 0.0M