| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2021 | NOK | 18.3 | 18.3 | 17.8 | 17.8806 | 17.8806 | -0.319 (-1.75%) | 34,911 |
| 25 Oct 2021 | NOK | 19 | 19 | 18.04 | 18.2 | 18.2 | -1.09 (-5.65%) | 264,541 |
| 22 Oct 2021 | NOK | 19.36 | 19.39 | 19.29 | 19.29 | 19.29 | +0.39 (+2.06%) | 18,163 |
| 21 Oct 2021 | NOK | 17.96 | 18.96 | 17.96 | 18.9 | 18.9 | -1.016 (-5.10%) | 21,512 |
| 20 Oct 2021 | NOK | 19.84 | 20.15 | 19.8 | 19.9163 | 19.9163 | +0.236 (+1.20%) | 25,704 |
| 19 Oct 2021 | NOK | 18.5 | 19.68 | 18.48 | 19.68 | 19.68 | +1.4 (+7.66%) | 13,906 |
| 18 Oct 2021 | NOK | 18.16 | 18.34 | 18.12 | 18.28 | 18.28 | +0.22 (+1.22%) | 22,952 |
| 15 Oct 2021 | NOK | 17.7 | 18.1 | 17.66 | 18.06 | 18.06 | +0.38 (+2.15%) | 18,632 |
| 14 Oct 2021 | NOK | 17.92 | 17.92 | 17.62 | 17.68 | 17.68 | -0.082 (-0.46%) | 4,795 |
| 13 Oct 2021 | NOK | 17.6 | 17.86 | 17.6 | 17.7618 | 17.7618 | +0.406 (+2.34%) | 39,214 |
| 12 Oct 2021 | NOK | 17.4 | 17.44 | 17.3553 | 17.3553 | 17.3553 | -0.011 (-0.06%) | 3,063 |
| 11 Oct 2021 | NOK | 17.24 | 17.3659 | 17.16 | 17.3659 | 17.3659 | -0.274 (-1.55%) | 3,495 |
| 8 Oct 2021 | NOK | 17.86 | 17.9 | 17.64 | 17.64 | 17.64 | -0.14 (-0.79%) | 18,610 |
| 7 Oct 2021 | NOK | 18.08 | 18.14 | 17.78 | 17.78 | 17.78 | +0.16 (+0.91%) | 5,619 |
| 6 Oct 2021 | NOK | 17.58 | 17.7 | 17.58 | 17.62 | 17.62 | +0.38 (+2.20%) | 23,389 |
| 5 Oct 2021 | NOK | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.52 (-2.93%) | 41,600 |
| 4 Oct 2021 | NOK | 17.66 | 17.76 | 17.66 | 17.76 | 17.76 | -0.242 (-1.34%) | 9,291 |
| 1 Oct 2021 | NOK | 18.02 | 18.08 | 18.0018 | 18.0018 | 18.0018 | -0.23 (-1.26%) | 3,827 |
| 30 Sep 2021 | NOK | 18.26 | 18.26 | 18.1418 | 18.2318 | 18.2318 | +0.052 (+0.28%) | 1,228 |
| 29 Sep 2021 | NOK | 18.08 | 18.18 | 18.02 | 18.18 | 18.18 | -0.12 (-0.66%) | 12,120 |
| 28 Sep 2021 | NOK | 18.44 | 18.48 | 18.3 | 18.3 | 18.3 | -0.46 (-2.45%) | 5,839 |
| 27 Sep 2021 | NOK | 18.76 | 18.78 | 18.66 | 18.76 | 18.76 | +0.238 (+1.29%) | 7,595 |
| 24 Sep 2021 | NOK | 18.64 | 18.64 | 18.5219 | 18.5219 | 18.5219 | -0.318 (-1.69%) | 1,273 |
| 23 Sep 2021 | NOK | 18.82 | 18.9 | 18.82 | 18.84 | 18.84 | +0.18 (+0.96%) | 2,427 |
| 22 Sep 2021 | NOK | 18.9 | 19.06 | 18.66 | 18.66 | 18.66 | +0.28 (+1.52%) | 5,187 |
| 21 Sep 2021 | NOK | 18.66 | 18.66 | 18.38 | 18.38 | 18.38 | -0.06 (-0.33%) | 267 |
| 20 Sep 2021 | NOK | 18.92 | 18.92 | 18.44 | 18.44 | 18.44 | -0.64 (-3.35%) | 978 |
| 17 Sep 2021 | NOK | 18.9 | 19.08 | 18.9 | 19.08 | 19.08 | +0.02 (+0.10%) | 564 |
| 16 Sep 2021 | NOK | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | +0.32 (+1.71%) | 6,767 |
| 15 Sep 2021 | NOK | 18.78 | 18.78 | 18.72 | 18.74 | 18.74 | -0.32 (-1.68%) | 6,389 |
