| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2020 | NOK | 59.325 | 59.325 | 58.3 | 59.325 | 59.325 | +0.2 (+0.34%) | 3,590 |
| 24 Apr 2020 | NOK | 60.05 | 60.9 | 59.125 | 59.125 | 59.125 | -0.975 (-1.62%) | 25,735 |
| 23 Apr 2020 | NOK | 59.425 | 60.2 | 59 | 60.1 | 60.1 | +2.225 (+3.84%) | 95,287 |
| 22 Apr 2020 | NOK | 53.275 | 57.95 | 52.85 | 57.875 | 57.875 | +5.225 (+9.92%) | 11,708 |
| 21 Apr 2020 | NOK | 55.575 | 56.25 | 52.4 | 52.65 | 52.65 | +0.35 (+0.67%) | 39,169 |
| 20 Apr 2020 | NOK | 52.7 | 52.7 | 50.85 | 52.3 | 52.3 | -0.5 (-0.95%) | 9,934 |
| 17 Apr 2020 | NOK | 52.7257 | 53.15 | 52.7257 | 52.8 | 52.8 | +2.795 (+5.59%) | 8,782 |
| 16 Apr 2020 | NOK | 51.5 | 51.5 | 49.2 | 50.005 | 50.005 | -0.945 (-1.85%) | 16,742 |
| 15 Apr 2020 | NOK | 52 | 52 | 50.4 | 50.95 | 50.95 | -1.9 (-3.60%) | 34,934 |
| 14 Apr 2020 | NOK | 51.4 | 53.4 | 51.4 | 52.85 | 52.85 | +4.47 (+9.24%) | 22,084 |
| 9 Apr 2020 | NOK | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.0 (0.0%) | 0 |
| 8 Apr 2020 | NOK | 48.56 | 48.56 | 47.2 | 48.38 | 48.38 | 0.0 (0.0%) | 19,477 |
| 7 Apr 2020 | NOK | 48.38 | 49.5507 | 48.38 | 48.38 | 48.38 | +1.68 (+3.60%) | 8,932 |
| 6 Apr 2020 | NOK | 46.2 | 47.88 | 46.2 | 46.7 | 46.7 | +0.76 (+1.65%) | 6,920 |
| 3 Apr 2020 | NOK | 45.7 | 46.598 | 45.406 | 45.94 | 45.94 | +1.19 (+2.66%) | 62,887 |
| 2 Apr 2020 | NOK | 45.43 | 46.444 | 44.75 | 44.75 | 44.75 | -0.6 (-1.32%) | 16,438 |
| 1 Apr 2020 | NOK | 44.58 | 45.6 | 44.58 | 45.35 | 45.35 | -0.37 (-0.81%) | 130,007 |
| 31 Mar 2020 | NOK | 43.1 | 46.18 | 43.1 | 45.72 | 45.72 | +5.52 (+13.73%) | 106,587 |
| 30 Mar 2020 | NOK | 39.73 | 40.42 | 39.478 | 40.2 | 40.2 | -0.04 (-0.10%) | 67,603 |
| 27 Mar 2020 | NOK | 40.8 | 41 | 40.2 | 40.24 | 40.24 | -0.06 (-0.15%) | 18,031 |
| 26 Mar 2020 | NOK | 39.48 | 40.3 | 38.88 | 40.3 | 40.3 | +1.31 (+3.36%) | 5,267 |
| 25 Mar 2020 | NOK | 40.49 | 41.6 | 38.514 | 38.99 | 38.99 | +0.72 (+1.88%) | 56,465 |
| 24 Mar 2020 | NOK | 37 | 38.48 | 36.16 | 38.27 | 38.27 | +3.4 (+9.75%) | 92,196 |
| 23 Mar 2020 | NOK | 35.42 | 35.56 | 34.342 | 34.87 | 34.87 | -1.29 (-3.57%) | 61,855 |
| 20 Mar 2020 | NOK | 36 | 36.27 | 34.2 | 36.16 | 36.16 | +2.32 (+6.86%) | 65,046 |
| 19 Mar 2020 | NOK | 33.21 | 35.284 | 33.038 | 33.84 | 33.84 | +0.96 (+2.92%) | 54,588 |
| 18 Mar 2020 | NOK | 32.22 | 33.26 | 32.22 | 32.88 | 32.88 | +0.04 (+0.12%) | 29,008 |
| 17 Mar 2020 | NOK | 34.58 | 34.58 | 32.592 | 32.84 | 32.84 | -1.62 (-4.70%) | 15,973 |
| 16 Mar 2020 | NOK | 34.82 | 34.82 | 32.8531 | 34.46 | 34.46 | -3.61 (-9.48%) | 164,621 |
| 13 Mar 2020 | NOK | 38.64 | 39.34 | 37.08 | 38.07 | 38.07 | -0.45 (-1.17%) | 32,136 |
