| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | NOK | 56.82 | 58.15 | 56.82 | 58.15 | 58.15 | +2.7 (+4.87%) | 15,501 |
| 5 Jun 2018 | NOK | 55.3 | 55.659 | 55.3 | 55.45 | 55.45 | +0.6 (+1.09%) | 7,822 |
| 4 Jun 2018 | NOK | 55.05 | 55.3 | 54.5 | 54.85 | 54.85 | +0.3 (+0.55%) | 8,710 |
| 1 Jun 2018 | NOK | 54.1902 | 54.55 | 54.1902 | 54.55 | 54.55 | +0.5 (+0.93%) | 612 |
| 31 May 2018 | NOK | 54.5 | 54.5 | 53.5537 | 54.05 | 54.05 | -0.5 (-0.92%) | 27,624 |
| 30 May 2018 | NOK | 54.55 | 54.7535 | 54 | 54.55 | 54.55 | -0.6 (-1.09%) | 10,018 |
| 29 May 2018 | NOK | 54.6929 | 55.15 | 54.6929 | 55.15 | 55.15 | +0.5 (+0.91%) | 445 |
| 25 May 2018 | NOK | 54.65 | 55.0959 | 54.3188 | 54.65 | 54.65 | -0.4 (-0.73%) | 22,680 |
| 24 May 2018 | NOK | 55.05 | 55.05 | 54.7 | 55.05 | 55.05 | -0.5 (-0.90%) | 1,164 |
| 23 May 2018 | NOK | 55.5889 | 55.5889 | 55.3039 | 55.55 | 55.55 | -0.95 (-1.68%) | 4,708 |
| 22 May 2018 | NOK | 56.6 | 56.8 | 55.8033 | 56.5 | 56.5 | +0.1 (+0.18%) | 45,395 |
| 21 May 2018 | NOK | 56.4 | 56.4 | 56.4 | 56.4 | 56.4 | 0.0 (0.0%) | 0 |
| 18 May 2018 | NOK | 56.031 | 56.6443 | 56.031 | 56.4 | 56.4 | +0.85 (+1.53%) | 8,638 |
| 17 May 2018 | NOK | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.0 (0.0%) | 0 |
| 16 May 2018 | NOK | 55.6209 | 55.6209 | 55.195 | 55.55 | 55.55 | -0.95 (-1.68%) | 18,697 |
| 15 May 2018 | NOK | 55.9 | 56.5 | 55.9 | 56.5 | 56.5 | +0.85 (+1.53%) | 37,051 |
| 14 May 2018 | NOK | 55.75 | 56.495 | 55.1 | 55.65 | 55.65 | -0.35 (-0.63%) | 5,537 |
| 11 May 2018 | NOK | 54.75 | 56.4 | 54.75 | 56 | 56 | +2.6 (+4.87%) | 25,663 |
| 10 May 2018 | NOK | 53.4 | 53.4 | 53.4 | 53.4 | 53.4 | 0.0 (0.0%) | 0 |
| 9 May 2018 | NOK | 54 | 54 | 53.396 | 53.4 | 53.4 | 0.0 (0.0%) | 24,901 |
| 8 May 2018 | NOK | 53.4 | 53.8 | 53.4 | 53.4 | 53.4 | +0.9 (+1.71%) | 6,239 |
| 4 May 2018 | NOK | 52.1992 | 52.9 | 52.1992 | 52.5 | 52.5 | +0.1 (+0.19%) | 40,868 |
| 3 May 2018 | NOK | 52.1 | 53.12 | 52.1 | 52.4 | 52.4 | +0.85 (+1.65%) | 71,994 |
| 2 May 2018 | NOK | 51.55 | 51.7371 | 51.02 | 51.55 | 51.55 | +0.6 (+1.18%) | 34,151 |
| 1 May 2018 | NOK | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | NOK | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | +0.775 (+1.54%) | 0 |
| 27 Apr 2018 | NOK | 50.35 | 50.5 | 49.5227 | 50.175 | 50.175 | -0.2 (-0.40%) | 20,386 |
| 26 Apr 2018 | NOK | 49.875 | 50.5 | 49.1 | 50.375 | 50.375 | +0.125 (+0.25%) | 19,282 |
| 25 Apr 2018 | NOK | 50.25 | 50.295 | 49.7868 | 50.25 | 50.25 | -3.25 (-6.07%) | 138,998 |
| 24 Apr 2018 | NOK | 53.5 | 54.0019 | 53.3 | 53.5 | 53.5 | -0.55 (-1.02%) | 19,512 |
