| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2018 | NOK | 40.5 | 41.725 | 39.975 | 41.725 | 41.725 | -0.1 (-0.24%) | 5,456 |
| 10 Oct 2018 | NOK | 42.7139 | 42.7139 | 41.5483 | 41.825 | 41.825 | -0.475 (-1.12%) | 5,370 |
| 9 Oct 2018 | NOK | 42.3 | 42.3 | 42.3 | 42.3 | 42.3 | -0.775 (-1.80%) | 0 |
| 8 Oct 2018 | NOK | 43.075 | 43.075 | 43.075 | 43.075 | 43.075 | -1.575 (-3.53%) | 0 |
| 5 Oct 2018 | NOK | 44.25 | 44.8 | 44.1 | 44.65 | 44.65 | -0.625 (-1.38%) | 3,927 |
| 4 Oct 2018 | NOK | 45.925 | 46.15 | 45.1 | 45.275 | 45.275 | -1.525 (-3.26%) | 2,764 |
| 3 Oct 2018 | NOK | 46.9 | 47.075 | 46.225 | 46.8 | 46.8 | +0.4 (+0.86%) | 146 |
| 2 Oct 2018 | NOK | 46.55 | 46.753 | 45.8 | 46.4 | 46.4 | -0.45 (-0.96%) | 11,823 |
| 1 Oct 2018 | NOK | 46.85 | 46.95 | 46.85 | 46.85 | 46.85 | -0.525 (-1.11%) | 9,570 |
| 28 Sep 2018 | NOK | 47.375 | 47.375 | 47.375 | 47.375 | 47.375 | -0.2 (-0.42%) | 0 |
| 27 Sep 2018 | NOK | 47.6736 | 47.6736 | 47.25 | 47.575 | 47.575 | -0.425 (-0.89%) | 2,338 |
| 26 Sep 2018 | NOK | 48 | 48 | 47.7465 | 48 | 48 | -0.55 (-1.13%) | 2,769 |
| 25 Sep 2018 | NOK | 48.2 | 48.55 | 48.2 | 48.55 | 48.55 | +0.625 (+1.30%) | 2,887 |
| 24 Sep 2018 | NOK | 48.276 | 48.276 | 47.925 | 47.925 | 47.925 | -0.625 (-1.29%) | 8,876 |
| 21 Sep 2018 | NOK | 48.4 | 48.55 | 48.349 | 48.55 | 48.55 | +0.925 (+1.94%) | 10,376 |
| 20 Sep 2018 | NOK | 47.85 | 47.85 | 47.625 | 47.625 | 47.625 | -0.05 (-0.10%) | 200 |
| 19 Sep 2018 | NOK | 47.725 | 48.6 | 47.675 | 47.675 | 47.675 | -0.375 (-0.78%) | 1,140 |
| 18 Sep 2018 | NOK | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.35 (-0.72%) | 0 |
| 17 Sep 2018 | NOK | 48.4 | 48.8 | 48.05 | 48.4 | 48.4 | -0.5 (-1.02%) | 4,227 |
| 14 Sep 2018 | NOK | 48.9 | 49.0146 | 48.9 | 48.9 | 48.9 | +0.2 (+0.41%) | 9,312 |
| 13 Sep 2018 | NOK | 48.7 | 49 | 48.378 | 48.7 | 48.7 | -0.1 (-0.20%) | 4,931 |
| 12 Sep 2018 | NOK | 48.8 | 48.8 | 48.8 | 48.8 | 48.8 | -0.475 (-0.96%) | 158 |
| 11 Sep 2018 | NOK | 49.6387 | 49.6387 | 49.275 | 49.275 | 49.275 | -0.625 (-1.25%) | 4,067 |
| 10 Sep 2018 | NOK | 49.7055 | 49.9 | 49.7055 | 49.9 | 49.9 | +1.2 (+2.46%) | 14,167 |
| 7 Sep 2018 | NOK | 49.95 | 49.95 | 48.7 | 48.7 | 48.7 | -1.675 (-3.33%) | 640 |
| 6 Sep 2018 | NOK | 50.8 | 50.8 | 50.35 | 50.375 | 50.375 | -0.775 (-1.52%) | 147 |
| 5 Sep 2018 | NOK | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | +0.1 (+0.20%) | 0 |
| 4 Sep 2018 | NOK | 51.65 | 51.65 | 51.05 | 51.05 | 51.05 | -0.3 (-0.58%) | 18,258 |
| 3 Sep 2018 | NOK | 51.35 | 51.7 | 51.35 | 51.35 | 51.35 | 0.0 (0.0%) | 1,247 |
| 31 Aug 2018 | NOK | 51.55 | 51.69 | 51.35 | 51.35 | 51.35 | -0.3 (-0.58%) | 7,468 |
