New Zealand markets open in 4 hours 28 minutes

OKEA ASA (OKEA.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
24.12-0.44 (-1.79%)
At close: 04:28PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202424.5624.7624.0624.1224.12204,893
27 Jun 202424.7424.7424.4424.5624.5694,586
26 Jun 202423.9024.7423.9024.6424.64296,019
25 Jun 202423.8024.2823.8023.8623.86206,382
24 Jun 202423.5223.8823.5223.7623.7670,178
21 Jun 202424.0824.2223.4023.6223.62145,446
20 Jun 202423.8024.2823.5424.1024.10255,007
19 Jun 202423.7023.9623.5023.7023.70140,902
18 Jun 202423.5023.7423.1023.5023.50118,864
17 Jun 202423.0023.4822.9223.1423.14163,195
14 Jun 202424.0024.0023.2023.3423.34193,681
13 Jun 202424.1224.1223.6023.6023.60129,245
12 Jun 202423.5424.2823.5424.1024.10208,601
11 Jun 202424.1624.4623.5423.7023.70194,636
10 Jun 202424.1424.2823.9824.1424.14165,387
07 Jun 202424.0024.2823.7024.1024.10321,327
06 Jun 202424.3624.4823.8423.9223.92235,105
05 Jun 202424.0824.2623.9024.1424.14254,915
04 Jun 202425.0025.0623.8224.0024.001,131,296
03 Jun 202425.9626.4025.3225.3225.32630,215
31 May 202425.5825.9625.5225.6425.64320,896
30 May 202425.1025.8825.0825.7225.72289,529
29 May 202425.2625.7425.1625.2625.26318,028
28 May 202425.3625.3825.0425.1425.14204,797
27 May 202425.1025.2625.0225.2225.22160,758
24 May 202425.1025.2024.9825.1025.10176,553
23 May 202424.8025.3024.7825.2825.28295,746
22 May 202425.2825.2824.7624.9424.94179,846
21 May 202425.0025.4824.9625.2825.28319,637
16 May 202424.7025.1024.5225.1025.10282,991
15 May 202425.3825.3824.5024.5024.50293,092
14 May 202425.4025.4024.8025.2225.22287,239
13 May 202425.1625.4224.9024.9224.92251,953
10 May 202425.1225.7425.1225.4025.40487,188
08 May 202425.0025.0024.5024.8024.80434,625
07 May 202425.3025.4824.5224.7624.76313,706
06 May 202425.1625.5625.1425.2625.26414,174
03 May 202425.6025.6024.9425.1025.10391,401
02 May 202425.8225.8224.8025.2025.20585,015
30 Apr 202425.5226.0025.5025.9025.90412,120
29 Apr 202425.6025.9825.2025.6625.66289,294
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...