| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2019 | NOK | 36.94 | 37.14 | 35.44 | 35.44 | 35.44 | -1.5 (-4.06%) | 78,348 |
| 27 Jun 2019 | NOK | 36.68 | 36.94 | 36.68 | 36.94 | 36.94 | +0.78 (+2.16%) | 5,821 |
| 26 Jun 2019 | NOK | 36.16 | 36.22 | 36.16 | 36.16 | 36.16 | +0.43 (+1.20%) | 2,954 |
| 25 Jun 2019 | NOK | 35.94 | 35.94 | 35.73 | 35.73 | 35.73 | -0.18 (-0.50%) | 49,378 |
| 24 Jun 2019 | NOK | 35.91 | 35.91 | 35.66 | 35.91 | 35.91 | -0.29 (-0.80%) | 1,853 |
| 21 Jun 2019 | NOK | 36.7 | 36.7 | 35.72 | 36.2 | 36.2 | -1.54 (-4.08%) | 28,786 |
| 20 Jun 2019 | NOK | 37.12 | 37.84 | 36.86 | 37.74 | 37.74 | +0.7 (+1.89%) | 1,191 |
| 19 Jun 2019 | NOK | 37.04 | 37.04 | 36.84 | 37.04 | 37.04 | -0.12 (-0.32%) | 11 |
| 18 Jun 2019 | NOK | 36.6122 | 37.4 | 36.6122 | 37.16 | 37.16 | +1.04 (+2.88%) | 63 |
| 17 Jun 2019 | NOK | 35.8 | 36.12 | 35.8 | 36.12 | 36.12 | +0.99 (+2.82%) | 7 |
| 14 Jun 2019 | NOK | 35.13 | 35.13 | 34.48 | 35.13 | 35.13 | -0.27 (-0.76%) | 10,602 |
| 13 Jun 2019 | NOK | 35.3 | 35.62 | 34.9 | 35.4 | 35.4 | -0.82 (-2.26%) | 25,480 |
| 12 Jun 2019 | NOK | 37.44 | 37.44 | 35.9 | 36.22 | 36.22 | -1.42 (-3.77%) | 15,663 |
| 11 Jun 2019 | NOK | 37.54 | 37.7 | 37.54 | 37.64 | 37.64 | +1.15 (+3.15%) | 2,034 |
| 10 Jun 2019 | NOK | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.0 (0.0%) | 0 |
| 7 Jun 2019 | NOK | 37.12 | 37.12 | 36.32 | 36.49 | 36.49 | +0.19 (+0.52%) | 1,105 |
| 6 Jun 2019 | NOK | 36.92 | 36.96 | 36.18 | 36.3 | 36.3 | -0.62 (-1.68%) | 321 |
| 5 Jun 2019 | NOK | 36.82 | 36.92 | 36.82 | 36.92 | 36.92 | -0.06 (-0.16%) | 1,558 |
| 4 Jun 2019 | NOK | 36.28 | 36.98 | 36.28 | 36.98 | 36.98 | +0.08 (+0.22%) | 3,883 |
| 3 Jun 2019 | NOK | 35.58 | 37.12 | 35.58 | 36.9 | 36.9 | +1.05 (+2.93%) | 6,186 |
| 31 May 2019 | NOK | 35.48 | 35.96 | 35.2 | 35.85 | 35.85 | -0.08 (-0.22%) | 9,735 |
| 30 May 2019 | NOK | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 0.0 (0.0%) | 0 |
| 29 May 2019 | NOK | 35.93 | 35.93 | 35.24 | 35.93 | 35.93 | -0.72 (-1.96%) | 7,906 |
| 28 May 2019 | NOK | 36.65 | 37.32 | 36.44 | 36.65 | 36.65 | -0.35 (-0.95%) | 1,289 |
| 24 May 2019 | NOK | 37 | 37 | 36.96 | 37 | 37 | -1.15 (-3.01%) | 2,693 |
| 23 May 2019 | NOK | 38.15 | 38.15 | 37.78 | 38.15 | 38.15 | -1.13 (-2.88%) | 5,628 |
| 22 May 2019 | NOK | 39.14 | 39.28 | 39.14 | 39.28 | 39.28 | +0.54 (+1.39%) | 8,438 |
| 21 May 2019 | NOK | 38.74 | 39.08 | 38.74 | 38.74 | 38.74 | +1.21 (+3.22%) | 6,546 |
| 20 May 2019 | NOK | 39.34 | 39.4968 | 37.24 | 37.53 | 37.53 | -2.34 (-5.87%) | 23,453 |
| 17 May 2019 | NOK | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.0 (0.0%) | 0 |
