| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2022 | NOK | 153.075 | 154.3 | 151.55 | 154.1269 | 154.1269 | +3.727 (+2.48%) | 50,667 |
| 9 Sep 2022 | NOK | 146.25 | 152 | 145.65 | 150.4 | 150.4 | +5.8 (+4.01%) | 127,197 |
| 8 Sep 2022 | NOK | 145.525 | 147.7 | 140.8 | 144.6 | 144.6 | +4.675 (+3.34%) | 154,771 |
| 7 Sep 2022 | NOK | 135.875 | 140.1 | 134.6 | 139.925 | 139.925 | +2.689 (+1.96%) | 79,592 |
| 6 Sep 2022 | NOK | 136.8 | 140.45 | 135.35 | 137.236 | 137.236 | -1.017 (-0.74%) | 196,169 |
| 5 Sep 2022 | NOK | 140.45 | 140.8 | 137.0706 | 138.2531 | 138.2531 | -3.947 (-2.78%) | 158,588 |
| 2 Sep 2022 | NOK | 144.6 | 145.95 | 141.05 | 142.2 | 142.2 | +0.425 (+0.30%) | 169,141 |
| 1 Sep 2022 | NOK | 148.1 | 148.1 | 141 | 141.775 | 141.775 | -11.85 (-7.71%) | 198,991 |
| 31 Aug 2022 | NOK | 151.625 | 154.85 | 151.6 | 153.625 | 153.625 | +1.742 (+1.15%) | 56,140 |
| 30 Aug 2022 | NOK | 150.2 | 154.4 | 147.5 | 151.8832 | 151.8832 | -0.517 (-0.34%) | 123,340 |
| 26 Aug 2022 | NOK | 157.125 | 157.7 | 151.2 | 152.4 | 152.4 | -1.525 (-0.99%) | 117,915 |
| 25 Aug 2022 | NOK | 151.775 | 155.45 | 149.4 | 153.925 | 153.925 | +4.725 (+3.17%) | 12,561 |
| 24 Aug 2022 | NOK | 148.35 | 150.55 | 146.9 | 149.2 | 149.2 | -1.041 (-0.69%) | 40,763 |
| 23 Aug 2022 | NOK | 150.15 | 153 | 149.1 | 150.241 | 150.241 | -3.213 (-2.09%) | 33,860 |
| 22 Aug 2022 | NOK | 157.65 | 157.65 | 150.75 | 153.4536 | 153.4536 | -5.571 (-3.50%) | 71,320 |
| 19 Aug 2022 | NOK | 159.025 | 160 | 157 | 159.025 | 159.025 | +0.925 (+0.59%) | 61,087 |
| 18 Aug 2022 | NOK | 155.925 | 159.9 | 155.7 | 158.1 | 158.1 | -0.3 (-0.19%) | 52,513 |
| 17 Aug 2022 | NOK | 163.175 | 163.45 | 156.2 | 158.4 | 158.4 | -5.138 (-3.14%) | 121,283 |
| 16 Aug 2022 | NOK | 167.4 | 167.4 | 161.6 | 163.538 | 163.538 | -3.562 (-2.13%) | 48,319 |
| 15 Aug 2022 | NOK | 170.7 | 170.7 | 164.95 | 167.1 | 167.1 | -0.475 (-0.28%) | 89,102 |
| 12 Aug 2022 | NOK | 167.575 | 170.017 | 166.55 | 167.575 | 167.575 | -0.25 (-0.15%) | 43,639 |
| 11 Aug 2022 | NOK | 165.4835 | 170.3 | 165.4835 | 167.825 | 167.825 | +2 (+1.21%) | 45,478 |
| 10 Aug 2022 | NOK | 158.85 | 167.65 | 157.3 | 165.825 | 165.825 | -2.525 (-1.50%) | 127,086 |
| 9 Aug 2022 | NOK | 169.325 | 170 | 161.3 | 168.35 | 168.35 | -2.868 (-1.68%) | 268,012 |
| 8 Aug 2022 | NOK | 175 | 175 | 169.5 | 171.2181 | 171.2181 | -2.207 (-1.27%) | 51,005 |
| 5 Aug 2022 | NOK | 181.675 | 182 | 172 | 173.425 | 173.425 | -7.125 (-3.95%) | 66,534 |
| 4 Aug 2022 | NOK | 172.85 | 182.35 | 171.9 | 180.55 | 180.55 | +9.475 (+5.54%) | 91,619 |
| 3 Aug 2022 | NOK | 164.35 | 173.1 | 164.35 | 171.075 | 171.075 | +7.733 (+4.73%) | 358,105 |
| 2 Aug 2022 | NOK | 164.85 | 166.75 | 162.8 | 163.3421 | 163.3421 | -3.804 (-2.28%) | 40,997 |
| 1 Aug 2022 | NOK | 167.375 | 168.8 | 164.7 | 167.1462 | 167.1462 | -0.629 (-0.37%) | 569,668 |
