| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2018 | NOK | 47.2 | 48.85 | 47.2 | 48.4 | 48.4 | +1.45 (+3.09%) | 7,039 |
| 7 Mar 2018 | NOK | 46.95 | 46.9817 | 46.7 | 46.95 | 46.95 | +0.3 (+0.64%) | 11,407 |
| 6 Mar 2018 | NOK | 46.7 | 47.375 | 46.5465 | 46.65 | 46.65 | +0.825 (+1.80%) | 10,597 |
| 5 Mar 2018 | NOK | 45.1768 | 46 | 45.1768 | 45.825 | 45.825 | +1.325 (+2.98%) | 9,790 |
| 2 Mar 2018 | NOK | 45.0143 | 45.0143 | 44.4739 | 44.5 | 44.5 | -1.275 (-2.79%) | 8,843 |
| 1 Mar 2018 | NOK | 45.775 | 45.7994 | 45.7251 | 45.775 | 45.775 | +0.2 (+0.44%) | 84 |
| 28 Feb 2018 | NOK | 45.575 | 46.0027 | 45.575 | 45.575 | 45.575 | 0.0 (0.0%) | 60 |
| 27 Feb 2018 | NOK | 46.1571 | 46.1571 | 45.55 | 45.575 | 45.575 | -0.525 (-1.14%) | 7,841 |
| 26 Feb 2018 | NOK | 45.8547 | 46.1 | 45.8547 | 46.1 | 46.1 | +1.75 (+3.95%) | 660 |
| 23 Feb 2018 | NOK | 44.0772 | 44.585 | 44.0772 | 44.35 | 44.35 | +0.3 (+0.68%) | 1,471 |
| 22 Feb 2018 | NOK | 43.8431 | 44.2 | 43.8431 | 44.05 | 44.05 | -0.3 (-0.68%) | 30,602 |
| 21 Feb 2018 | NOK | 43.775 | 44.35 | 43.2011 | 44.35 | 44.35 | +0.25 (+0.57%) | 9,196 |
| 20 Feb 2018 | NOK | 42.35 | 44.1 | 42.1014 | 44.1 | 44.1 | +1.75 (+4.13%) | 805 |
| 19 Feb 2018 | NOK | 42.4265 | 42.4265 | 41.5999 | 42.35 | 42.35 | +0.3 (+0.71%) | 28,411 |
| 16 Feb 2018 | NOK | 43.6199 | 43.6199 | 41.85 | 42.05 | 42.05 | -2.7 (-6.03%) | 22,645 |
| 15 Feb 2018 | NOK | 44.7 | 45.7263 | 43.9531 | 44.75 | 44.75 | -0.675 (-1.49%) | 43,456 |
| 14 Feb 2018 | NOK | 45.9948 | 45.9948 | 45.425 | 45.425 | 45.425 | -0.2 (-0.44%) | 2,112 |
| 13 Feb 2018 | NOK | 45.025 | 45.625 | 44.7602 | 45.625 | 45.625 | +1.275 (+2.87%) | 2,739 |
| 12 Feb 2018 | NOK | 43.6771 | 44.45 | 43.6771 | 44.35 | 44.35 | +1.95 (+4.60%) | 3,522 |
| 9 Feb 2018 | NOK | 42.4 | 42.7968 | 42.4 | 42.4 | 42.4 | -0.825 (-1.91%) | 3,911 |
| 8 Feb 2018 | NOK | 43.625 | 44.15 | 43.2226 | 43.225 | 43.225 | -0.825 (-1.87%) | 1,217 |
| 7 Feb 2018 | NOK | 43.475 | 44.575 | 42.8232 | 44.05 | 44.05 | +0.825 (+1.91%) | 4,330 |
| 6 Feb 2018 | NOK | 43.1488 | 44.3271 | 43.1488 | 43.225 | 43.225 | -2 (-4.42%) | 36,408 |
| 5 Feb 2018 | NOK | 44.8602 | 45.225 | 44.8602 | 45.225 | 45.225 | -1.125 (-2.43%) | 4,106 |
| 2 Feb 2018 | NOK | 46.35 | 46.4 | 45.8513 | 46.35 | 46.35 | +0.35 (+0.76%) | 29,259 |
| 1 Feb 2018 | NOK | 46 | 46.5 | 46 | 46 | 46 | +0.275 (+0.60%) | 1,821 |
| 31 Jan 2018 | NOK | 45.825 | 46 | 45.725 | 45.725 | 45.725 | -0.525 (-1.14%) | 1,500 |
| 30 Jan 2018 | NOK | 46.25 | 46.25 | 45.9993 | 46.25 | 46.25 | -0.25 (-0.54%) | 2,749 |
| 29 Jan 2018 | NOK | 46.5 | 48.5281 | 46.5 | 46.5 | 46.5 | 0.0 (0.0%) | 5,302 |
| 26 Jan 2018 | NOK | 46.8879 | 46.8879 | 46.3944 | 46.5 | 46.5 | -0.4 (-0.85%) | 3,200 |
