| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2019 | NOK | 49.78 | 49.78 | 49.47 | 49.47 | 49.47 | -1.07 (-2.12%) | 7,237 |
| 20 Sep 2019 | NOK | 49.235 | 50.6 | 49.16 | 50.54 | 50.54 | +1.16 (+2.35%) | 18,050 |
| 19 Sep 2019 | NOK | 50.115 | 50.6 | 49.38 | 49.38 | 49.38 | -0.87 (-1.73%) | 6,245 |
| 18 Sep 2019 | NOK | 49.7 | 51.155 | 49.7 | 50.25 | 50.25 | +1.48 (+3.03%) | 11,235 |
| 17 Sep 2019 | NOK | 48.8 | 48.96 | 48.12 | 48.77 | 48.77 | +0.59 (+1.22%) | 16,102 |
| 16 Sep 2019 | NOK | 47.4341 | 48.54 | 47.4341 | 48.18 | 48.18 | +1.01 (+2.14%) | 37,073 |
| 13 Sep 2019 | NOK | 46.82 | 47.68 | 46.82 | 47.17 | 47.17 | +0.75 (+1.62%) | 12,789 |
| 12 Sep 2019 | NOK | 45 | 46.64 | 45 | 46.42 | 46.42 | +2.06 (+4.64%) | 5,955 |
| 11 Sep 2019 | NOK | 45 | 45 | 44.36 | 44.36 | 44.36 | -1.24 (-2.72%) | 14,445 |
| 10 Sep 2019 | NOK | 45.26 | 45.82 | 45.26 | 45.6 | 45.6 | +0.42 (+0.93%) | 7,999 |
| 9 Sep 2019 | NOK | 45.74 | 45.94 | 44.9 | 45.18 | 45.18 | +0.3 (+0.67%) | 8,918 |
| 6 Sep 2019 | NOK | 45.16 | 45.16 | 44.88 | 44.88 | 44.88 | -0.26 (-0.58%) | 4,338 |
| 5 Sep 2019 | NOK | 45.12 | 46.18 | 45.12 | 45.14 | 45.14 | +0.06 (+0.13%) | 5,603 |
| 4 Sep 2019 | NOK | 44.84 | 45.48 | 44.84 | 45.08 | 45.08 | +0.61 (+1.37%) | 20,693 |
| 3 Sep 2019 | NOK | 43.06 | 44.47 | 43.06 | 44.47 | 44.47 | +1.23 (+2.84%) | 3,491 |
| 2 Sep 2019 | NOK | 42.6 | 43.76 | 42.6 | 43.24 | 43.24 | +1.93 (+4.67%) | 3,970 |
| 30 Aug 2019 | NOK | 41.28 | 41.6793 | 41.28 | 41.31 | 41.31 | -0.04 (-0.10%) | 8,585 |
| 29 Aug 2019 | NOK | 41.21 | 41.64 | 41.0469 | 41.35 | 41.35 | +0.47 (+1.15%) | 12,351 |
| 28 Aug 2019 | NOK | 40.88 | 41 | 40.88 | 40.88 | 40.88 | +0.08 (+0.20%) | 2,260 |
| 27 Aug 2019 | NOK | 40.78 | 40.8 | 40.78 | 40.8 | 40.8 | +0.07 (+0.17%) | 2,254 |
| 23 Aug 2019 | NOK | 40.73 | 40.73 | 40.0449 | 40.73 | 40.73 | -0.95 (-2.28%) | 10,690 |
| 22 Aug 2019 | NOK | 41.55 | 41.76 | 41.42 | 41.68 | 41.68 | +0.25 (+0.60%) | 3,955 |
| 21 Aug 2019 | NOK | 40.9988 | 41.43 | 40.9988 | 41.43 | 41.43 | +0.74 (+1.82%) | 9,793 |
| 20 Aug 2019 | NOK | 40.38 | 41.44 | 40.38 | 40.69 | 40.69 | -0.19 (-0.46%) | 3,629 |
| 19 Aug 2019 | NOK | 40.88 | 41.12 | 40.88 | 40.88 | 40.88 | +0.88 (+2.20%) | 2,123 |
| 16 Aug 2019 | NOK | 39.4547 | 40.02 | 39.4547 | 40 | 40 | +0.95 (+2.43%) | 5,088 |
| 15 Aug 2019 | NOK | 38.44 | 39.05 | 38.2427 | 39.05 | 39.05 | +0.2 (+0.51%) | 33,025 |
| 14 Aug 2019 | NOK | 39.46 | 39.46 | 38.68 | 38.85 | 38.85 | -1.12 (-2.80%) | 27,132 |
| 13 Aug 2019 | NOK | 39.26 | 40.32 | 39.26 | 39.97 | 39.97 | +0.8 (+2.04%) | 435 |
| 12 Aug 2019 | NOK | 39.5 | 39.5 | 39.06 | 39.17 | 39.17 | -0.27 (-0.68%) | 4,038 |
