Australia markets closed

OKEA ASA (OKEA.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
25.74-0.52 (-1.98%)
At close: 04:25PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202426.6026.8025.6225.7425.74514,701
25 Apr 202427.6627.9825.8226.2626.26819,471
24 Apr 202428.0028.1627.2627.6027.60402,446
23 Apr 202428.1428.5427.5227.7627.76366,155
22 Apr 202427.8028.0027.1227.9827.98701,302
19 Apr 202427.7027.9226.8027.1027.10457,787
18 Apr 202427.5028.4627.3427.4427.44892,386
17 Apr 202426.3427.8826.3427.6427.64540,839
16 Apr 202426.8626.8626.1026.3626.36384,730
15 Apr 202426.7827.0026.3026.4426.44443,258
12 Apr 202426.7426.9626.4626.9626.96396,978
11 Apr 202426.1026.7026.1026.2026.20335,224
10 Apr 202426.7626.7625.7226.1026.10469,206
09 Apr 202426.1627.1426.1626.5826.58456,103
08 Apr 202425.8026.3625.5026.0426.04521,795
05 Apr 202425.4425.7025.0025.4225.42516,629
04 Apr 202425.9025.9024.6025.2225.221,244,869
03 Apr 202426.4026.4025.9826.2026.20389,809
02 Apr 202425.1426.5625.1426.0626.06771,862
27 Mar 202424.8424.8824.5024.7824.7895,407
26 Mar 202424.5025.1024.5024.7424.74245,368
25 Mar 202424.6224.9824.0024.9024.90406,187
22 Mar 202424.8825.2024.4024.4624.46341,263
21 Mar 202425.0025.1824.8024.8824.88383,243
20 Mar 202425.2025.2024.8424.8824.88201,457
19 Mar 202425.0025.3824.9025.2625.26248,826
18 Mar 202424.6625.5224.5024.8424.84489,627
15 Mar 202425.2025.3024.0224.0824.081,309,769
14 Mar 202424.7625.1424.7024.9024.90388,901
13 Mar 202424.4624.8024.1024.6624.66293,597
12 Mar 202425.0625.1824.1424.1424.14364,584
11 Mar 202425.3025.5424.8024.8024.80228,680
08 Mar 202424.9025.5624.7425.3025.30457,433
07 Mar 202425.4625.5424.6025.2825.28558,822
06 Mar 202424.9425.4824.6625.2825.28474,148
05 Mar 202423.7224.7023.6624.6824.68481,677
04 Mar 202424.0224.5023.9024.0424.04557,277
01 Mar 202423.5424.2823.2424.1024.10399,958
29 Feb 202423.2023.5822.6823.4423.44462,986
28 Feb 202423.9824.0022.8023.2223.22582,182
27 Feb 202423.9224.4023.2423.7423.74961,864
26 Feb 202422.6023.7822.2423.7823.781,304,323
23 Feb 202423.5023.5022.2422.3022.30423,325
22 Feb 202423.3023.6623.0423.0623.06433,014
21 Feb 202423.0223.2022.8022.8422.84485,969
20 Feb 202423.3023.4222.9623.0823.08378,928
19 Feb 202422.7823.3022.5623.2423.24597,629
16 Feb 202422.8022.9822.3022.5022.50540,849
15 Feb 202422.5222.6622.0022.2422.24620,893
14 Feb 202423.0023.0022.5222.5622.56603,120
13 Feb 202423.5023.5422.6222.6222.62689,687
12 Feb 202423.1023.6622.7023.4423.44425,014
09 Feb 202422.7624.1222.7223.1023.101,128,505
08 Feb 202422.6623.5021.9022.5222.52949,315
07 Feb 202423.7423.7422.8022.9422.94615,178
06 Feb 202423.0823.5623.0423.4423.44417,380
05 Feb 202423.2423.4822.8222.8222.82432,269
02 Feb 202423.7024.1623.3023.5223.52536,831
01 Feb 202423.4023.8423.3423.5223.521,088,176
31 Jan 202422.8823.2222.3823.2023.20806,892
30 Jan 202423.3023.3022.5422.5822.58946,655
29 Jan 202423.9023.9023.3023.3023.30385,765
26 Jan 202423.2823.6022.9623.3223.32403,997
25 Jan 202423.1023.4222.8223.1223.12477,045
24 Jan 202423.4223.4222.7222.9222.92387,903
23 Jan 202423.0823.4422.8023.0423.04523,783
22 Jan 202423.2623.5022.6223.0023.00697,390
19 Jan 202423.8024.0423.2823.2823.28804,787
18 Jan 202423.6023.6823.0023.2023.20671,625
17 Jan 202424.0024.0023.2423.4023.40466,364
16 Jan 202424.3824.6223.3624.0024.001,045,418
15 Jan 202425.9026.0025.3625.3825.38368,166
12 Jan 202426.0026.6425.9626.4026.40439,104
11 Jan 202425.6026.0025.4425.5225.52289,124
10 Jan 202425.7225.9425.4025.5425.54389,681
09 Jan 202426.5026.5025.5825.7225.72437,682
08 Jan 202426.7026.9026.0026.1226.12655,517
05 Jan 202427.0227.4826.6827.1427.14648,746
04 Jan 202426.9827.7626.9627.4627.46836,007
03 Jan 202426.7026.7025.3626.5426.541,260,908
02 Jan 202426.7027.0026.1626.9226.921,507,027
29 Dec 202330.2031.0824.5026.6026.603,099,836
28 Dec 202330.4230.8030.2230.3030.30399,244
27 Dec 202330.4030.9230.3030.4230.42302,103
22 Dec 202330.0230.3829.9630.3830.38406,109
21 Dec 202329.5630.0629.5030.0030.00421,853
20 Dec 202330.0630.4029.6630.0630.06384,542
19 Dec 202330.3030.3029.4229.6629.66364,263
18 Dec 202329.6030.1229.4229.8829.88484,298
15 Dec 202330.2030.2629.2029.2229.22615,912
14 Dec 202329.8830.1829.5029.8429.84474,181
13 Dec 202329.0029.6428.5229.4429.44490,600
12 Dec 202330.3230.3229.3229.5629.56564,298
11 Dec 202330.5830.7030.0230.3230.32392,723
08 Dec 202329.7230.3629.6630.3630.36476,633
07 Dec 202330.0030.2229.3629.7029.70796,973
06 Dec 202330.6030.9029.7429.9029.90823,466
05 Dec 202331.2031.6630.3030.5030.50934,595
04 Dec 202332.4032.9030.9231.4831.48951,652
01 Dec 202334.0034.0032.2232.3232.322,295,903
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...