| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2020 | NOK | 39.32 | 39.38 | 37.9206 | 38.52 | 38.52 | -3.38 (-8.07%) | 4,357 |
| 11 Mar 2020 | NOK | 42.17 | 43.22 | 41.5 | 41.9 | 41.9 | -0.91 (-2.13%) | 16,878 |
| 10 Mar 2020 | NOK | 43.73 | 44.5 | 42.44 | 42.81 | 42.81 | +0.68 (+1.61%) | 9,974 |
| 9 Mar 2020 | NOK | 41.44 | 43.5 | 41.44 | 42.13 | 42.13 | -3.08 (-6.81%) | 50,813 |
| 6 Mar 2020 | NOK | 45.41 | 46 | 44.48 | 45.21 | 45.21 | -1.86 (-3.95%) | 16,527 |
| 5 Mar 2020 | NOK | 49.56 | 49.56 | 46.98 | 47.07 | 47.07 | -1.7 (-3.49%) | 20,627 |
| 4 Mar 2020 | NOK | 49.57 | 50.3 | 47.5 | 48.77 | 48.77 | -0.89 (-1.79%) | 23,755 |
| 3 Mar 2020 | NOK | 50.595 | 51.3 | 49.54 | 49.66 | 49.66 | +1.44 (+2.99%) | 26,853 |
| 2 Mar 2020 | NOK | 50.985 | 51.65 | 47.9 | 48.22 | 48.22 | -0.915 (-1.86%) | 57,715 |
| 28 Feb 2020 | NOK | 49.145 | 49.5 | 46.28 | 49.135 | 49.135 | -1.96 (-3.84%) | 66,464 |
| 27 Feb 2020 | NOK | 53.325 | 53.8 | 50.85 | 51.095 | 51.095 | -3.98 (-7.23%) | 39,152 |
| 26 Feb 2020 | NOK | 54.3 | 55.55 | 53.35 | 55.075 | 55.075 | -0.5 (-0.90%) | 14,026 |
| 25 Feb 2020 | NOK | 56.5 | 57.35 | 55 | 55.575 | 55.575 | -1.175 (-2.07%) | 9,582 |
| 24 Feb 2020 | NOK | 59.85 | 59.85 | 56.65 | 56.75 | 56.75 | -5.45 (-8.76%) | 20,516 |
| 21 Feb 2020 | NOK | 63.4 | 63.4 | 61.45 | 62.2 | 62.2 | -2.2 (-3.42%) | 3,292 |
| 20 Feb 2020 | NOK | 63.425 | 64.5 | 63.2 | 64.4 | 64.4 | +2.1 (+3.37%) | 23,660 |
| 19 Feb 2020 | NOK | 62.55 | 62.55 | 61.6 | 62.3 | 62.3 | -1.125 (-1.77%) | 24,441 |
| 18 Feb 2020 | NOK | 62.8 | 63.55 | 62.8 | 63.425 | 63.425 | -0.825 (-1.28%) | 12,893 |
| 17 Feb 2020 | NOK | 64.8 | 64.8 | 63.5 | 64.25 | 64.25 | -0.925 (-1.42%) | 730 |
| 14 Feb 2020 | NOK | 64.35 | 65.5 | 64.35 | 65.175 | 65.175 | +1.9 (+3.00%) | 10,358 |
| 13 Feb 2020 | NOK | 64.1 | 64.1 | 63.25 | 63.275 | 63.275 | -1.525 (-2.35%) | 6,536 |
| 12 Feb 2020 | NOK | 65.55 | 65.55 | 64.45 | 64.8 | 64.8 | -0.375 (-0.58%) | 7,355 |
| 11 Feb 2020 | NOK | 64.15 | 66.1 | 64.15 | 65.175 | 65.175 | +1.8 (+2.84%) | 15,010 |
| 10 Feb 2020 | NOK | 66 | 66 | 62.95 | 63.375 | 63.375 | -2.2 (-3.35%) | 46,209 |
| 7 Feb 2020 | NOK | 61.525 | 66.25 | 60.95 | 65.575 | 65.575 | +7.075 (+12.09%) | 51,880 |
| 6 Feb 2020 | NOK | 59.375 | 59.8 | 58.5 | 58.5 | 58.5 | -0.25 (-0.43%) | 14,031 |
| 5 Feb 2020 | NOK | 58.4 | 59.25 | 58.4 | 58.75 | 58.75 | +0.1 (+0.17%) | 16,593 |
| 4 Feb 2020 | NOK | 58.35 | 59.3 | 58.35 | 58.65 | 58.65 | +2 (+3.53%) | 7,887 |
| 3 Feb 2020 | NOK | 57 | 57 | 56.65 | 56.65 | 56.65 | -1.75 (-3.00%) | 3,376 |
| 31 Jan 2020 | NOK | 58.4 | 58.4 | 58.4 | 58.4 | 58.4 | -0.15 (-0.26%) | 0 |
