Oslo Axess All-share_PR (OAAXP)

OAAXP
🏛️ Norwegen →
25.76
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
2022-12-30 35.03 35.48 35.02 35.41 0.0M
2022-12-29 34.65 35.07 34.54 35.01 0.0M
2022-12-28 34.84 34.85 34.49 34.63 0.0M
2022-12-27 34.81 34.96 34.59 34.82 0.0M
2022-12-23 34.79 35.01 34.59 34.79 0.0M
2022-12-22 34.52 35.57 34.38 34.80 0.0M
2022-12-21 34.31 34.54 34.30 34.51 0.0M
2022-12-20 34.39 34.44 34.11 34.31 0.0M
2022-12-19 34.27 34.55 34.15 34.39 0.0M
2022-12-16 34.37 34.42 34.06 34.30 0.0M
2022-12-15 34.43 34.51 34.17 34.39 0.0M
2022-12-14 34.59 34.67 34.35 34.43 0.0M
2022-12-13 34.04 34.67 33.93 34.59 0.0M
2022-12-12 33.93 34.09 33.75 34.04 0.0M
2022-12-09 34.13 34.35 33.96 34.17 0.0M
2022-12-08 34.16 34.63 34.02 34.12 0.0M
2022-12-07 34.42 34.65 34.00 34.19 0.0M
2022-12-06 34.90 34.92 34.34 34.44 0.0M
2022-12-05 34.99 35.12 34.81 34.88 0.0M
2022-12-02 35.18 35.30 34.69 34.99 0.0M
2022-12-01 35.50 35.73 35.08 35.21 0.0M
2022-11-30 34.94 35.71 34.94 35.48 0.0M
2022-11-29 34.99 35.32 34.62 34.94 0.0M
2022-11-28 35.31 35.31 34.55 34.98 0.0M
2022-11-25 34.75 35.35 34.46 35.35 0.0M
2022-11-24 35.19 35.19 33.77 34.63 0.0M
2022-11-23 35.27 35.53 35.14 35.19 0.0M
2022-11-22 35.36 35.57 35.14 35.24 0.0M
2022-11-21 35.43 35.81 35.25 35.35 0.0M
2022-11-18 35.41 35.72 35.05 35.43 0.0M
2022-11-17 35.65 35.73 35.15 35.45 0.0M
2022-11-16 35.19 36.01 35.17 35.58 0.0M
2022-11-15 35.40 36.46 34.91 35.19 0.0M
2022-11-14 35.05 35.84 34.55 35.41 0.0M
2022-11-11 35.42 36.44 34.92 35.05 0.0M
2022-11-10 35.85 36.22 34.98 35.31 0.0M
2022-11-09 36.45 36.53 35.40 35.85 0.0M
2022-11-08 36.46 36.81 35.73 36.47 0.0M
2022-11-07 36.76 37.04 34.96 36.46 0.0M
2022-11-04 37.39 37.86 36.72 36.80 0.0M
2022-11-03 37.43 38.45 37.18 37.35 0.0M
2022-11-02 37.19 37.70 36.56 37.44 0.0M
2022-11-01 35.98 37.51 35.98 37.20 0.0M
2022-10-31 35.76 36.32 35.32 35.98 0.0M
2022-10-28 35.84 36.12 35.33 35.75 0.0M
2022-10-27 34.84 35.84 34.60 35.84 0.0M
2022-10-26 34.01 34.93 33.42 34.84 0.0M
2022-10-25 34.71 34.75 33.51 34.01 0.0M
2022-10-24 33.29 34.89 33.29 34.69 0.0M
2022-10-21 32.61 33.30 32.34 33.30 0.0M
2022-10-20 32.53 33.30 32.02 32.62 0.0M
2022-10-19 32.63 32.85 32.14 32.52 0.0M
2022-10-18 32.23 32.83 31.91 32.62 0.0M
2022-10-17 31.98 32.44 31.71 32.23 0.0M
2022-10-14 30.80 32.60 30.80 31.98 0.0M
2022-10-13 30.14 30.97 30.14 30.76 0.0M
2022-10-12 31.57 31.62 29.74 30.12 0.0M
2022-10-11 31.09 31.26 30.14 30.88 0.0M
2022-10-10 32.12 32.57 30.95 31.09 0.0M
2022-10-07 31.72 32.18 31.05 32.14 0.0M
2022-10-06 31.19 32.03 31.10 31.72 0.0M
2022-10-05 29.80 31.49 29.79 31.18 0.0M
2022-10-04 29.28 30.19 29.22 29.79 0.0M
2022-10-03 29.20 29.33 28.66 29.26 0.0M
2022-09-30 28.27 29.20 28.27 29.20 0.0M
2022-09-29 28.84 28.96 27.74 28.30 0.0M
2022-09-28 28.34 29.05 27.44 28.84 0.0M
2022-09-27 28.34 28.50 27.65 28.34 0.0M
2022-09-26 28.67 28.71 27.50 28.34 0.0M
2022-09-23 31.02 31.04 28.39 28.66 0.0M
2022-09-22 31.72 31.91 30.68 31.01 0.0M
2022-09-21 31.52 32.49 31.21 31.71 0.0M
2022-09-20 32.39 33.01 31.28 31.51 0.0M
2022-09-19 34.28 34.28 32.19 32.37 0.0M
2022-09-16 34.89 35.33 34.06 34.28 0.0M
2022-09-15 35.18 35.76 34.15 34.89 0.0M
2022-09-14 34.03 35.23 33.52 35.18 0.0M
2022-09-13 34.13 34.24 33.39 34.04 0.0M
2022-09-12 33.51 34.06 33.12 34.02 0.0M
2022-09-09 33.03 33.81 33.03 33.49 0.0M
2022-09-08 32.26 33.68 32.26 33.04 0.0M
2022-09-07 33.95 34.13 32.09 32.26 0.0M
2022-09-06 33.23 33.96 32.63 33.95 0.0M
2022-09-05 33.03 33.59 32.48 33.23 0.0M
2022-09-02 34.30 34.30 32.65 33.04 0.0M
2022-09-01 32.79 36.44 32.79 34.00 0.0M
2022-08-31 32.19 33.45 31.38 32.79 0.0M
2022-08-30 32.78 33.99 32.15 32.18 0.0M
2022-08-29 33.45 33.83 32.15 32.78 0.0M
2022-08-26 33.72 34.19 32.95 33.46 0.0M
2022-08-25 33.07 34.02 32.99 33.68 0.0M
2022-08-24 32.61 33.07 30.83 33.07 0.0M
2022-08-23 32.47 34.06 32.20 32.60 0.0M
2022-08-22 32.06 33.47 31.34 32.47 0.0M
2022-08-19 31.64 32.11 31.60 32.09 0.0M
2022-08-18 31.66 32.19 31.57 31.65 0.0M
2022-08-17 32.06 32.42 31.52 31.66 0.0M
2022-08-16 32.02 32.49 31.13 32.05 0.0M
2022-08-15 32.96 33.40 31.59 32.01 0.0M
2022-08-12 33.13 33.51 32.90 32.95 0.0M
2022-08-11 33.62 33.90 33.13 33.13 0.0M
2022-08-10 32.88 33.66 32.77 33.57 0.0M
2022-08-09 31.64 33.40 31.64 32.90 0.0M
2022-08-08 32.99 35.81 31.62 31.62 0.0M
2022-08-05 33.91 34.79 32.83 32.98 0.0M
2022-08-04 34.62 34.72 33.51 33.91 0.0M
2022-08-03 33.72 35.19 33.56 34.60 0.0M
2022-08-02 33.59 34.27 33.49 33.73 0.0M
2022-08-01 32.33 35.22 32.33 33.59 0.0M
2022-07-29 32.30 33.17 32.30 32.33 0.0M
2022-07-28 31.75 33.18 31.75 32.31 0.0M
2022-07-27 31.82 32.14 31.51 31.76 0.0M
2022-07-26 32.05 33.68 31.47 31.80 0.0M
2022-07-25 31.51 32.06 31.00 32.06 0.0M
2022-07-22 30.91 32.10 30.90 31.53 0.0M
2022-07-21 31.77 32.03 31.43 31.56 0.0M
2022-07-20 31.86 32.60 31.40 31.77 0.0M
2022-07-19 32.07 32.17 31.50 31.86 0.0M
2022-07-18 31.43 32.22 31.41 32.07 0.0M
2022-07-15 32.51 32.69 31.28 31.44 0.0M
2022-07-14 33.26 33.26 32.17 32.49 0.0M
2022-07-13 33.47 33.47 33.08 33.26 0.0M
2022-07-12 34.13 34.19 33.26 33.47 0.0M
2022-07-11 33.18 35.23 33.12 34.13 0.0M
2022-07-08 33.36 33.85 32.55 33.16 0.0M
2022-07-07 32.50 34.28 32.50 33.36 0.0M
2022-07-06 33.06 33.24 32.34 32.50 0.0M
2022-07-05 33.64 33.90 32.87 33.06 0.0M
2022-07-04 33.68 34.37 33.20 33.62 0.0M
2022-07-01 35.15 35.17 33.65 33.68 0.0M
2022-06-30 35.38 35.88 34.05 35.14 0.0M
2022-06-29 36.23 36.47 35.39 35.39 0.0M
2022-06-28 35.90 36.71 35.90 36.25 0.0M
2022-06-27 35.67 36.75 35.67 35.91 0.0M
2022-06-24 35.55 36.76 35.47 35.67 0.0M
2022-06-23 35.65 37.15 35.41 35.50 0.0M
2022-06-22 37.43 37.50 35.34 35.66 0.0M
2022-06-21 36.73 37.47 36.53 37.46 0.0M
2022-06-20 36.75 36.79 36.24 36.71 0.0M
2022-06-17 36.80 37.54 36.38 36.74 0.0M
2022-06-16 38.22 38.26 36.58 36.83 0.0M
2022-06-15 38.25 38.78 37.60 38.21 0.0M
2022-06-14 38.00 38.80 37.93 38.63 0.0M
2022-06-13 39.16 39.27 37.93 37.98 0.0M
2022-06-10 39.85 39.85 38.84 39.13 0.0M
2022-06-09 40.21 40.59 39.68 39.85 0.0M
2022-06-08 39.92 40.64 39.39 40.20 0.0M
2022-06-07 38.71 39.95 38.62 39.91 0.0M
2022-06-03 38.92 39.04 37.98 38.70 0.0M
2022-06-02 38.66 39.04 38.27 38.92 0.0M
2022-06-01 38.88 39.15 38.27 38.29 0.0M
2022-05-31 39.10 39.36 38.66 38.89 0.0M
2022-05-30 39.71 39.97 38.76 39.10 0.0M
2022-05-27 39.70 40.54 39.22 39.72 0.0M
2022-05-25 38.05 40.50 38.05 39.69 0.0M
2022-05-24 38.23 39.30 38.05 38.05 0.0M
2022-05-23 39.00 40.35 38.18 38.24 0.0M
2022-05-20 39.25 40.32 38.88 39.02 0.0M
2022-05-19 41.27 41.27 38.90 39.27 0.0M
2022-05-18 39.28 41.38 39.28 41.27 0.0M
2022-05-16 39.68 40.18 38.80 39.24 0.0M
2022-05-13 36.98 39.67 36.79 39.67 0.0M
2022-05-12 37.15 37.53 36.32 36.98 0.0M
2022-05-11 36.04 37.49 36.04 37.18 0.0M
2022-05-10 37.53 37.53 35.76 36.04 0.0M
2022-05-09 38.12 38.78 36.80 37.53 0.0M
2022-05-06 40.32 40.32 37.57 38.20 0.0M
2022-05-05 40.23 40.90 40.23 40.32 0.0M
2022-05-04 39.41 40.49 39.01 40.23 0.0M
2022-05-03 38.72 39.66 38.21 39.40 0.0M
2022-05-02 39.98 40.63 37.99 38.70 0.0M
2022-04-29 37.26 41.36 37.26 39.98 0.0M
2022-04-28 37.17 37.48 36.77 37.26 0.0M
2022-04-27 36.92 37.56 36.73 37.17 0.0M
2022-04-26 37.23 37.33 36.89 36.92 0.0M
2022-04-25 39.11 39.11 37.12 37.32 0.0M
2022-04-22 39.41 39.41 38.88 39.10 0.0M
2022-04-21 39.01 39.46 38.90 39.40 0.0M
2022-04-20 39.15 39.51 38.67 38.93 0.0M
2022-04-19 39.26 39.96 38.98 39.17 0.0M
2022-04-13 38.98 39.48 38.90 39.26 0.0M
2022-04-12 39.51 39.59 38.70 38.98 0.0M
2022-04-11 39.28 39.87 39.16 39.51 0.0M
2022-04-08 39.08 39.49 38.90 39.31 0.0M
2022-04-07 38.83 39.22 38.51 39.04 0.0M
2022-04-06 39.02 39.32 38.52 38.89 0.0M
2022-04-05 39.29 39.40 38.73 39.02 0.0M
2022-04-04 39.27 39.65 38.95 39.29 0.0M
2022-04-01 38.88 39.53 38.82 39.27 0.0M
2022-03-31 38.79 39.17 38.40 38.87 0.0M
2022-03-30 38.55 39.04 38.49 38.77 0.0M
2022-03-29 38.81 39.17 38.09 38.51 0.0M
2022-03-28 38.33 39.43 38.33 38.82 0.0M
2022-03-25 37.37 38.49 37.33 38.29 0.0M
2022-03-24 37.73 37.96 37.18 37.37 0.0M
2022-03-23 37.60 37.87 37.41 37.72 0.0M
2022-03-22 37.17 37.68 37.13 37.59 0.0M
2022-03-21 36.95 37.54 36.47 37.17 0.0M
2022-03-18 36.29 36.95 36.20 36.95 0.0M
2022-03-17 35.93 36.70 35.84 36.30 0.0M
2022-03-16 35.42 36.28 35.42 35.95 0.0M
2022-03-15 36.33 36.33 35.17 35.36 0.0M
2022-03-14 36.97 36.97 35.81 36.39 0.0M
2022-03-11 36.82 37.68 36.82 37.07 0.0M
2022-03-10 36.42 37.85 36.28 36.78 0.0M
2022-03-09 35.46 38.01 35.31 36.41 0.0M
2022-03-08 35.40 35.59 34.97 35.41 0.0M
2022-03-07 35.84 36.13 34.58 35.46 0.0M
2022-03-04 36.56 36.56 35.21 35.70 0.0M
2022-03-03 36.76 37.04 35.81 36.52 0.0M
2022-03-02 37.50 37.57 36.42 36.75 0.0M
2022-03-01 37.17 38.13 36.80 37.30 0.0M
2022-02-28 36.01 37.72 36.01 37.18 0.0M
2022-02-25 35.03 36.59 35.03 36.08 0.0M
2022-02-24 36.28 36.28 34.48 35.03 0.0M
2022-02-23 35.97 36.80 35.97 36.31 0.0M
2022-02-22 35.99 36.18 34.96 36.02 0.0M
2022-02-21 36.31 36.52 35.50 36.01 0.0M
2022-02-18 38.89 39.19 36.17 36.30 0.0M
2022-02-17 38.06 39.56 38.06 38.87 0.0M
2022-02-16 38.56 39.34 37.81 38.03 0.0M
2022-02-15 38.71 38.71 37.84 38.35 0.0M
2022-02-14 39.61 39.61 38.60 38.71 0.0M
2022-02-11 39.36 39.73 39.17 39.63 0.0M
2022-02-10 39.29 39.52 39.05 39.29 0.0M
2022-02-09 39.44 39.56 38.88 39.13 0.0M
2022-02-08 39.81 40.18 39.29 39.50 0.0M
2022-02-07 39.99 40.52 39.45 39.72 0.0M
2022-02-04 39.52 40.14 39.28 39.99 0.0M
2022-02-03 40.15 40.81 39.39 39.53 0.0M
2022-02-02 39.88 40.39 39.88 40.15 0.0M
2022-02-01 39.90 40.19 39.63 40.00 0.0M
2022-01-31 40.47 40.79 39.38 39.83 0.0M
2022-01-28 40.13 40.53 39.61 40.47 0.0M
2022-01-27 40.25 40.69 39.82 40.15 0.0M
2022-01-26 38.99 40.43 38.99 40.33 0.0M
2022-01-25 38.62 39.64 38.46 38.99 0.0M
2022-01-24 40.82 40.82 38.16 38.60 0.0M
2022-01-21 42.09 42.09 40.58 40.86 0.0M
2022-01-20 42.24 42.45 41.83 42.15 0.0M
2022-01-19 42.46 42.49 41.97 42.37 0.0M
2022-01-18 43.10 43.54 42.29 42.47 0.0M
2022-01-17 42.65 43.52 42.65 43.09 0.0M
2022-01-14 43.21 43.27 42.41 42.65 0.0M
2022-01-13 42.91 43.21 42.42 43.04 0.0M
2022-01-12 42.52 43.18 42.40 42.88 0.0M
2022-01-11 42.37 42.85 42.17 42.44 0.0M
2022-01-10 42.46 42.92 42.10 42.38 0.0M
2022-01-07 42.16 42.54 42.09 42.42 0.0M
2022-01-06 42.68 42.71 41.76 42.18 0.0M
2022-01-05 42.19 42.91 41.66 42.69 0.0M
2022-01-04 42.49 42.61 41.97 42.19 0.0M
2022-01-03 42.52 43.06 42.06 42.50 0.0M