| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2022 | NOK | 158.4 | 158.7 | 149.447 | 151.275 | 151.275 | -4.6 (-2.95%) | 294,205 |
| 13 Jun 2022 | NOK | 160.9 | 161 | 154 | 155.875 | 155.875 | -11.9 (-7.09%) | 317,586 |
| 10 Jun 2022 | NOK | 170.35 | 171.85 | 165.87 | 167.775 | 167.775 | -6.575 (-3.77%) | 192,551 |
| 9 Jun 2022 | NOK | 182.65 | 183.5 | 171.3 | 174.35 | 174.35 | -8.925 (-4.87%) | 251,407 |
| 8 Jun 2022 | NOK | 181.75 | 185.55 | 181.75 | 183.275 | 183.275 | +5.225 (+2.93%) | 269,259 |
| 7 Jun 2022 | NOK | 184.7 | 184.7 | 176.6 | 178.05 | 178.05 | -11.475 (-6.05%) | 279,418 |
| 6 Jun 2022 | NOK | 189.525 | 189.525 | 189.525 | 189.525 | 189.525 | 0.0 (0.0%) | 0 |
| 1 Jun 2022 | NOK | 184.25 | 190.15 | 181.65 | 189.525 | 189.525 | +7.275 (+3.99%) | 118,799 |
| 31 May 2022 | NOK | 182.4 | 186.1 | 180.15 | 182.25 | 182.25 | -2.825 (-1.53%) | 92,058 |
| 30 May 2022 | NOK | 182.75 | 185.075 | 180 | 185.075 | 185.075 | +6.275 (+3.51%) | 69,178 |
| 27 May 2022 | NOK | 166.55 | 179.75 | 166.35 | 178.8 | 178.8 | +17.525 (+10.87%) | 154,673 |
| 26 May 2022 | NOK | 161.275 | 161.275 | 161.275 | 161.275 | 161.275 | 0.0 (0.0%) | 0 |
| 25 May 2022 | NOK | 166 | 166 | 160.2 | 161.275 | 161.275 | -1.575 (-0.97%) | 146,054 |
| 24 May 2022 | NOK | 169.85 | 169.85 | 162.8 | 162.85 | 162.85 | -8.975 (-5.22%) | 219,134 |
| 23 May 2022 | NOK | 174.75 | 176.4 | 171.5 | 171.825 | 171.825 | -2.825 (-1.62%) | 104,652 |
| 20 May 2022 | NOK | 174.8 | 178.75 | 173.1 | 174.65 | 174.65 | +2.875 (+1.67%) | 83,119 |
| 19 May 2022 | NOK | 165.3 | 173.25 | 165.3 | 171.775 | 171.775 | +1.375 (+0.81%) | 236,504 |
| 18 May 2022 | NOK | 175.775 | 176.35 | 168.85 | 170.4 | 170.4 | -0.675 (-0.39%) | 102,360 |
| 17 May 2022 | NOK | 171.075 | 171.075 | 171.075 | 171.075 | 171.075 | 0.0 (0.0%) | 0 |
| 16 May 2022 | NOK | 176.2 | 176.85 | 169.05 | 171.075 | 171.075 | -3.425 (-1.96%) | 597,926 |
| 13 May 2022 | NOK | 169.525 | 175.65 | 168.8 | 174.5 | 174.5 | +9.85 (+5.98%) | 107,817 |
| 12 May 2022 | NOK | 158 | 166.2 | 158 | 164.65 | 164.65 | +0.6 (+0.37%) | 131,269 |
| 11 May 2022 | NOK | 166.9 | 168 | 159.9 | 164.05 | 164.05 | -2.35 (-1.41%) | 307,975 |
| 10 May 2022 | NOK | 164 | 168.05 | 162.2314 | 166.4 | 166.4 | -1.325 (-0.79%) | 285,919 |
| 9 May 2022 | NOK | 172.85 | 173.85 | 164.75 | 167.725 | 167.725 | -9.125 (-5.16%) | 323,562 |
| 6 May 2022 | NOK | 174.65 | 180.35 | 172.65 | 176.85 | 176.85 | -5.85 (-3.20%) | 678,101 |
| 5 May 2022 | NOK | 188.5 | 190.05 | 180.05 | 182.7 | 182.7 | +0.1 (+0.05%) | 123,840 |
| 4 May 2022 | NOK | 180 | 184.5 | 179.35 | 182.6 | 182.6 | +2.5 (+1.39%) | 276,429 |
| 3 May 2022 | NOK | 180.5 | 180.95 | 177.15 | 180.1 | 180.1 | -11.95 (-6.22%) | 482,938 |
| 29 Apr 2022 | NOK | 187.175 | 195 | 186.7781 | 192.05 | 192.05 | +12.525 (+6.98%) | 437,477 |
