| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | NOK | 285.1 | 286.8 | 268.4 | 272 | 272 | -9.8 (-3.48%) | 55,123 |
| 24 Sep 2021 | NOK | 290 | 290 | 280.6 | 281.8 | 281.8 | -9.4 (-3.23%) | 68,816 |
| 23 Sep 2021 | NOK | 291.2 | 295.6 | 289 | 291.2 | 291.2 | +5.9 (+2.07%) | 51,120 |
| 22 Sep 2021 | NOK | 290 | 291 | 284 | 285.3 | 285.3 | +2.7 (+0.96%) | 21,314 |
| 21 Sep 2021 | NOK | 282.8 | 286.8 | 279.6 | 282.6 | 282.6 | +3.9 (+1.40%) | 36,305 |
| 20 Sep 2021 | NOK | 287.5 | 287.975 | 274.6 | 278.7 | 278.7 | -17.9 (-6.04%) | 56,461 |
| 17 Sep 2021 | NOK | 301.3 | 304 | 294.8 | 296.6 | 296.6 | -1.4 (-0.47%) | 44,557 |
| 16 Sep 2021 | NOK | 298.2 | 299.8 | 293.2 | 298 | 298 | -2.3 (-0.77%) | 29,817 |
| 15 Sep 2021 | NOK | 308 | 308 | 297.8 | 300.3 | 300.3 | -5.1 (-1.67%) | 28,561 |
| 14 Sep 2021 | NOK | 305.8 | 307.2 | 298.8 | 305.4 | 305.4 | 0.0 (0.0%) | 52,462 |
| 13 Sep 2021 | NOK | 314.4 | 314.4 | 302 | 305.4 | 305.4 | -7.2 (-2.30%) | 83,417 |
| 10 Sep 2021 | NOK | 312.6 | 317.8 | 312 | 312.6 | 312.6 | +5.2 (+1.69%) | 45,732 |
| 9 Sep 2021 | NOK | 307.8 | 310.6 | 302.8 | 307.4 | 307.4 | +0.2 (+0.07%) | 12,869 |
| 8 Sep 2021 | NOK | 312 | 315.2 | 307 | 307.2 | 307.2 | -4.8 (-1.54%) | 154,678 |
| 7 Sep 2021 | NOK | 316.5 | 319.4 | 310.2 | 312 | 312 | -1 (-0.32%) | 170,133 |
| 6 Sep 2021 | NOK | 308.2 | 316 | 308.2 | 313 | 313 | +8 (+2.62%) | 76,017 |
| 3 Sep 2021 | NOK | 305 | 310 | 302.2 | 305 | 305 | +1.9 (+0.63%) | 111,994 |
| 2 Sep 2021 | NOK | 286.5 | 303.8 | 282.8 | 303.1 | 303.1 | +17.8 (+6.24%) | 176,999 |
| 1 Sep 2021 | NOK | 287.7 | 288.6 | 283.4 | 285.3 | 285.3 | -1.4 (-0.49%) | 33,565 |
| 31 Aug 2021 | NOK | 291 | 294.4 | 283.7885 | 286.7 | 286.7 | -1.5 (-0.52%) | 49,672 |
| 27 Aug 2021 | NOK | 284.1 | 289.2 | 284 | 288.2 | 288.2 | +3.7 (+1.30%) | 18,411 |
| 26 Aug 2021 | NOK | 280.6 | 284.5 | 278.8 | 284.5 | 284.5 | +1.9 (+0.67%) | 23,571 |
| 25 Aug 2021 | NOK | 286.7 | 287.8 | 281.6 | 282.6 | 282.6 | -6.6 (-2.28%) | 29,375 |
| 24 Aug 2021 | NOK | 285.4 | 289.8 | 285.4 | 289.2 | 289.2 | +5.8 (+2.05%) | 52,161 |
| 23 Aug 2021 | NOK | 279.7 | 285 | 278.8 | 283.4 | 283.4 | +8.2 (+2.98%) | 82,749 |
| 20 Aug 2021 | NOK | 267.6 | 275.6276 | 265.6 | 275.2 | 275.2 | +7.4 (+2.76%) | 86,715 |
| 19 Aug 2021 | NOK | 268.1 | 271 | 262.6 | 267.8 | 267.8 | -7.4 (-2.69%) | 93,484 |
| 18 Aug 2021 | NOK | 272.8 | 275.2 | 272.8 | 275.2 | 275.2 | +1.8 (+0.66%) | 17,264 |
| 17 Aug 2021 | NOK | 276.6 | 276.6 | 270.6 | 273.4 | 273.4 | -3.1 (-1.12%) | 27,025 |
| 16 Aug 2021 | NOK | 276.9 | 282.2 | 275.8 | 276.5 | 276.5 | -6.5 (-2.30%) | 20,271 |
