| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2019 | NOK | 34.55 | 35.25 | 34.5 | 35.025 | 35.025 | +0.775 (+2.26%) | 259,313 |
| 15 Feb 2019 | NOK | 34.25 | 34.7 | 34.25 | 34.25 | 34.25 | +0.2 (+0.59%) | 15,821 |
| 14 Feb 2019 | NOK | 34.05 | 34.15 | 33.9592 | 34.05 | 34.05 | +0.325 (+0.96%) | 22,983 |
| 13 Feb 2019 | NOK | 33.275 | 34.1 | 33 | 33.725 | 33.725 | +0.65 (+1.97%) | 63,231 |
| 12 Feb 2019 | NOK | 30.9 | 34.05 | 30.9 | 33.075 | 33.075 | +2.625 (+8.62%) | 72,859 |
| 11 Feb 2019 | NOK | 29.8872 | 30.85 | 29.8872 | 30.45 | 30.45 | +0.575 (+1.92%) | 30,619 |
| 8 Feb 2019 | NOK | 28.95 | 29.9 | 28.95 | 29.875 | 29.875 | +0.55 (+1.88%) | 23,632 |
| 7 Feb 2019 | NOK | 29.825 | 30.35 | 29.2 | 29.325 | 29.325 | -0.5 (-1.68%) | 31,536 |
| 6 Feb 2019 | NOK | 28 | 30 | 28 | 29.825 | 29.825 | +1.575 (+5.58%) | 111,673 |
| 5 Feb 2019 | NOK | 26.95 | 28.68 | 26.95 | 28.25 | 28.25 | -1.275 (-4.32%) | 39,182 |
| 4 Feb 2019 | NOK | 30.1 | 30.1 | 29.3488 | 29.525 | 29.525 | -0.525 (-1.75%) | 54,411 |
| 1 Feb 2019 | NOK | 29.675 | 30.05 | 29.3 | 30.05 | 30.05 | +0.875 (+3.00%) | 44,361 |
| 31 Jan 2019 | NOK | 29.4033 | 29.4033 | 29.175 | 29.175 | 29.175 | +0.1 (+0.34%) | 35,560 |
| 30 Jan 2019 | NOK | 28.65 | 29.3 | 28.2 | 29.075 | 29.075 | +0.525 (+1.84%) | 39,173 |
| 29 Jan 2019 | NOK | 29.5779 | 29.5779 | 28.4989 | 28.55 | 28.55 | -0.975 (-3.30%) | 11,791 |
| 28 Jan 2019 | NOK | 30 | 30.3 | 29.2 | 29.525 | 29.525 | -0.475 (-1.58%) | 9,223 |
| 25 Jan 2019 | NOK | 29.775 | 30.5 | 29.75 | 30 | 30 | +0.425 (+1.44%) | 10,466 |
| 24 Jan 2019 | NOK | 29.575 | 29.75 | 29.3 | 29.575 | 29.575 | +0.4 (+1.37%) | 10,044 |
| 23 Jan 2019 | NOK | 29.4 | 29.4 | 28.9 | 29.175 | 29.175 | -0.55 (-1.85%) | 19,754 |
| 22 Jan 2019 | NOK | 30.1098 | 30.1098 | 29.6 | 29.725 | 29.725 | -1.95 (-6.16%) | 10,491 |
| 21 Jan 2019 | NOK | 30.1 | 31.675 | 30.05 | 31.675 | 31.675 | +1.9 (+6.38%) | 58,401 |
| 18 Jan 2019 | NOK | 29.925 | 30.3 | 29.71 | 29.775 | 29.775 | +0.1 (+0.34%) | 50,445 |
| 17 Jan 2019 | NOK | 29.675 | 29.85 | 29.35 | 29.675 | 29.675 | +0.1 (+0.34%) | 26,066 |
| 16 Jan 2019 | NOK | 29.575 | 29.8 | 29.4 | 29.575 | 29.575 | 0.0 (0.0%) | 14,155 |
| 15 Jan 2019 | NOK | 30.1 | 30.25 | 29.25 | 29.575 | 29.575 | -0.475 (-1.58%) | 10,745 |
| 14 Jan 2019 | NOK | 30.1 | 30.1 | 29.8 | 30.05 | 30.05 | 0.0 (0.0%) | 24,374 |
| 11 Jan 2019 | NOK | 30.25 | 30.35 | 29.7 | 30.05 | 30.05 | +0.225 (+0.75%) | 5,834 |
| 10 Jan 2019 | NOK | 30.35 | 30.35 | 29.825 | 29.825 | 29.825 | -0.875 (-2.85%) | 11,283 |
| 9 Jan 2019 | NOK | 31.25 | 31.25 | 30.7 | 30.7 | 30.7 | -0.725 (-2.31%) | 12,210 |
| 8 Jan 2019 | NOK | 31.25 | 31.5 | 31.25 | 31.425 | 31.425 | +1.175 (+3.88%) | 19,189 |
