| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2022 | NOK | 18.3 | 18.44 | 18.3 | 18.44 | 18.44 | -0.3 (-1.60%) | 3,928 |
| 22 Sep 2022 | NOK | 18.54 | 18.86 | 18.54 | 18.74 | 18.74 | +0.02 (+0.11%) | 16,657 |
| 21 Sep 2022 | NOK | 18.8 | 18.8 | 18.72 | 18.72 | 18.72 | +0.379 (+2.07%) | 3,358 |
| 20 Sep 2022 | NOK | 18.28 | 18.84 | 18.28 | 18.3406 | 18.3406 | -0.359 (-1.92%) | 48,667 |
| 16 Sep 2022 | NOK | 18.78 | 18.98 | 18.7 | 18.7 | 18.7 | +3.28 (+21.27%) | 7,144 |
| 15 Sep 2022 | NOK | 15.62 | 15.8 | 15.42 | 15.42 | 15.42 | -0.18 (-1.15%) | 232,032 |
| 14 Sep 2022 | NOK | 15.36 | 16 | 15.18 | 15.6 | 15.6 | -3.42 (-17.98%) | 619,268 |
| 13 Sep 2022 | NOK | 19.06 | 19.06 | 19.02 | 19.02 | 19.02 | -0.2 (-1.04%) | 10,575 |
| 12 Sep 2022 | NOK | 19.56 | 19.56 | 18.98 | 19.22 | 19.22 | -0.08 (-0.41%) | 49,063 |
| 9 Sep 2022 | NOK | 19.2 | 19.34 | 19.2 | 19.3 | 19.3 | +0.46 (+2.44%) | 18,734 |
| 8 Sep 2022 | NOK | 19.42 | 19.42 | 18.74 | 18.84 | 18.84 | -0.739 (-3.78%) | 53,079 |
| 6 Sep 2022 | NOK | 19.76 | 19.96 | 19.5792 | 19.5792 | 19.5792 | +0.719 (+3.81%) | 46,915 |
| 5 Sep 2022 | NOK | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.58 (-2.98%) | 528 |
| 1 Sep 2022 | NOK | 19.56 | 19.56 | 19.44 | 19.44 | 19.44 | -0.61 (-3.04%) | 4,404 |
| 31 Aug 2022 | NOK | 20.1 | 20.1 | 20 | 20.05 | 20.05 | 0.0 (0.0%) | 20,859 |
| 30 Aug 2022 | NOK | 19.84 | 20.05 | 19.84 | 20.05 | 20.05 | -0.25 (-1.23%) | 363 |
| 26 Aug 2022 | NOK | 20.3 | 20.3 | 20.25 | 20.3 | 20.3 | +0.101 (+0.50%) | 35,938 |
| 25 Aug 2022 | NOK | 20.2 | 20.25 | 20.199 | 20.199 | 20.199 | +0.048 (+0.24%) | 9,652 |
| 24 Aug 2022 | NOK | 19.88 | 20.25 | 19.88 | 20.1507 | 20.1507 | +0.331 (+1.67%) | 12,502 |
| 22 Aug 2022 | NOK | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.23 (-1.15%) | 9,997 |
| 18 Aug 2022 | NOK | 20 | 20.05 | 20 | 20.05 | 20.05 | -0.05 (-0.25%) | 8,920 |
| 16 Aug 2022 | NOK | 20.45 | 20.45 | 20.1 | 20.1 | 20.1 | -0.416 (-2.03%) | 19,042 |
| 15 Aug 2022 | NOK | 20.6 | 20.6257 | 20.5164 | 20.5164 | 20.5164 | -0.133 (-0.64%) | 21,073 |
| 12 Aug 2022 | NOK | 20.55 | 20.7 | 20.4484 | 20.6493 | 20.6493 | +0.649 (+3.25%) | 34,733 |
| 11 Aug 2022 | NOK | 19.78 | 20 | 19.72 | 20 | 20 | +0.14 (+0.70%) | 2,654 |
| 10 Aug 2022 | NOK | 19.48 | 20.05 | 19.48 | 19.86 | 19.86 | -0.39 (-1.93%) | 15,562 |
| 5 Aug 2022 | NOK | 20.15 | 20.25 | 20.05 | 20.25 | 20.25 | -0.242 (-1.18%) | 47,543 |
| 4 Aug 2022 | NOK | 20.5 | 20.5 | 20.4 | 20.4921 | 20.4921 | -0.008 (-0.04%) | 10,697 |
| 3 Aug 2022 | NOK | 20.6 | 20.6 | 20.45 | 20.5 | 20.5 | -0.15 (-0.73%) | 39,938 |
| 2 Aug 2022 | NOK | 20.6 | 20.65 | 20.55 | 20.65 | 20.65 | -0.024 (-0.11%) | 33,573 |
