| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2019 | NOK | 29.8 | 30.6 | 29.8 | 30.25 | 30.25 | +1.225 (+4.22%) | 27,014 |
| 4 Jan 2019 | NOK | 28.7 | 29.35 | 28.7 | 29.025 | 29.025 | +0.875 (+3.11%) | 16,507 |
| 3 Jan 2019 | NOK | 29.2 | 29.2 | 28.15 | 28.15 | 28.15 | -1.575 (-5.30%) | 3,893 |
| 2 Jan 2019 | NOK | 29.375 | 30 | 28.25 | 29.725 | 29.725 | +0.7 (+2.41%) | 2,540 |
| 31 Dec 2018 | NOK | 29.025 | 29.025 | 29.025 | 29.025 | 29.025 | 0.0 (0.0%) | 0 |
| 28 Dec 2018 | NOK | 28.35 | 29.2 | 28.2 | 29.025 | 29.025 | +1.6 (+5.83%) | 23,956 |
| 27 Dec 2018 | NOK | 28.55 | 28.6612 | 27.425 | 27.425 | 27.425 | -1.475 (-5.10%) | 4,280 |
| 24 Dec 2018 | NOK | 28.9 | 28.9 | 28.9 | 28.9 | 28.9 | 0.0 (0.0%) | 0 |
| 21 Dec 2018 | NOK | 29.1 | 29.1 | 28.55 | 28.9 | 28.9 | -0.225 (-0.77%) | 21,248 |
| 20 Dec 2018 | NOK | 29.675 | 29.85 | 29.125 | 29.125 | 29.125 | -1.275 (-4.19%) | 14,163 |
| 19 Dec 2018 | NOK | 29.2304 | 30.4 | 29.2304 | 30.4 | 30.4 | +0.3 (+1.00%) | 24,285 |
| 18 Dec 2018 | NOK | 28.5 | 30.1 | 27.85 | 30.1 | 30.1 | +1.45 (+5.06%) | 15,379 |
| 17 Dec 2018 | NOK | 28.85 | 29.7 | 28.15 | 28.65 | 28.65 | -0.375 (-1.29%) | 20,524 |
| 14 Dec 2018 | NOK | 29.3405 | 29.3405 | 28.7039 | 29.025 | 29.025 | -1.125 (-3.73%) | 25,985 |
| 13 Dec 2018 | NOK | 30.3012 | 30.3012 | 29.85 | 30.15 | 30.15 | +0.1 (+0.33%) | 18,916 |
| 12 Dec 2018 | NOK | 30.3 | 30.3 | 29.9 | 30.05 | 30.05 | -0.2 (-0.66%) | 16,896 |
| 11 Dec 2018 | NOK | 29.7877 | 30.25 | 29.7877 | 30.25 | 30.25 | +1.45 (+5.03%) | 39,083 |
| 10 Dec 2018 | NOK | 28.6 | 28.8 | 28.1281 | 28.8 | 28.8 | -0.275 (-0.95%) | 82,637 |
| 7 Dec 2018 | NOK | 28.7 | 29.15 | 28.7 | 29.075 | 29.075 | +0.975 (+3.47%) | 11,357 |
| 6 Dec 2018 | NOK | 28.1072 | 28.1072 | 28.1 | 28.1 | 28.1 | -2.5 (-8.17%) | 106 |
| 5 Dec 2018 | NOK | 30.4 | 30.6 | 29 | 30.6 | 30.6 | +0.6 (+2%) | 65,523 |
| 4 Dec 2018 | NOK | 30.2 | 30.3 | 29.8 | 30 | 30 | -0.05 (-0.17%) | 28,600 |
| 3 Dec 2018 | NOK | 31.7909 | 31.7909 | 30 | 30.05 | 30.05 | -7.625 (-20.24%) | 117,409 |
| 30 Nov 2018 | NOK | 38.2 | 38.2 | 37.675 | 37.675 | 37.675 | -0.875 (-2.27%) | 5,518 |
| 29 Nov 2018 | NOK | 38.55 | 38.7 | 38.5 | 38.55 | 38.55 | +0.4 (+1.05%) | 2,307 |
| 28 Nov 2018 | NOK | 38 | 38.15 | 38 | 38.15 | 38.15 | +0.625 (+1.67%) | 173 |
| 27 Nov 2018 | NOK | 37.525 | 37.525 | 37.5 | 37.525 | 37.525 | +0.975 (+2.67%) | 437 |
| 26 Nov 2018 | NOK | 36.4 | 36.75 | 36.4 | 36.55 | 36.55 | +1.225 (+3.47%) | 13,255 |
| 23 Nov 2018 | NOK | 35.8 | 35.8 | 35.325 | 35.325 | 35.325 | -0.05 (-0.14%) | 1,642 |
| 22 Nov 2018 | NOK | 35.75 | 35.75 | 35.375 | 35.375 | 35.375 | -0.725 (-2.01%) | 239 |
