| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | NOK | 38.8 | 39.9 | 38.8 | 39.145 | 39.145 | +0.54 (+1.40%) | 18,028 |
| 13 Sep 2016 | NOK | 38.975 | 38.975 | 38.6 | 38.605 | 38.605 | -1.24 (-3.11%) | 28,868 |
| 12 Sep 2016 | NOK | 39.845 | 39.845 | 38.9875 | 39.845 | 39.845 | -1.755 (-4.22%) | 46,694 |
| 9 Sep 2016 | NOK | 41.25 | 42 | 41.0875 | 41.6 | 41.6 | 0.0 (0.0%) | 2,998 |
| 8 Sep 2016 | NOK | 41.495 | 41.6 | 41 | 41.6 | 41.6 | +0.3 (+0.73%) | 6,988 |
| 7 Sep 2016 | NOK | 41.4 | 41.4 | 41.3 | 41.3 | 41.3 | -0.35 (-0.84%) | 1,400 |
| 6 Sep 2016 | NOK | 41.2 | 41.65 | 41.2 | 41.65 | 41.65 | +0.645 (+1.57%) | 27,903 |
| 5 Sep 2016 | NOK | 41.005 | 41.005 | 40.7 | 41.005 | 41.005 | -0.245 (-0.59%) | 2,570 |
| 2 Sep 2016 | NOK | 40.5125 | 41.525 | 40.5125 | 41.25 | 41.25 | +1.405 (+3.53%) | 31,969 |
| 1 Sep 2016 | NOK | 38.9 | 39.845 | 38.9 | 39.845 | 39.845 | +0.945 (+2.43%) | 11,012 |
| 31 Aug 2016 | NOK | 38.9 | 39.3 | 38.8 | 38.9 | 38.9 | -0.4 (-1.02%) | 17,070 |
| 30 Aug 2016 | NOK | 39.3 | 39.3 | 39.3 | 39.3 | 39.3 | +0.155 (+0.40%) | 0 |
| 29 Aug 2016 | NOK | 39.145 | 39.145 | 39.145 | 39.145 | 39.145 | 0.0 (0.0%) | 0 |
| 26 Aug 2016 | NOK | 38.5 | 39.5 | 38.3 | 39.145 | 39.145 | +0.8 (+2.09%) | 21,677 |
| 25 Aug 2016 | NOK | 38.775 | 38.775 | 38.1875 | 38.345 | 38.345 | -1.46 (-3.67%) | 1,780 |
| 24 Aug 2016 | NOK | 38.875 | 39.805 | 38.875 | 39.805 | 39.805 | +1.16 (+3.00%) | 1,253 |
| 23 Aug 2016 | NOK | 38.8 | 38.8 | 38.645 | 38.645 | 38.645 | -0.205 (-0.53%) | 1,158 |
| 22 Aug 2016 | NOK | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | +0.05 (+0.13%) | 0 |
| 19 Aug 2016 | NOK | 38.9 | 39.2 | 38.5 | 38.8 | 38.8 | +0.8 (+2.11%) | 4,444 |
| 18 Aug 2016 | NOK | 37.75 | 38.5 | 37.5 | 38 | 38 | +0.155 (+0.41%) | 7,927 |
| 17 Aug 2016 | NOK | 38.8622 | 38.8622 | 37.845 | 37.845 | 37.845 | -1.7 (-4.30%) | 3,796 |
| 16 Aug 2016 | NOK | 40.2 | 40.2 | 39.545 | 39.545 | 39.545 | -1.06 (-2.61%) | 3,591 |
| 15 Aug 2016 | NOK | 40.605 | 41 | 40.605 | 40.605 | 40.605 | -0.09 (-0.22%) | 4,732 |
| 12 Aug 2016 | NOK | 40.695 | 40.8 | 40.695 | 40.695 | 40.695 | +0.35 (+0.87%) | 300 |
| 11 Aug 2016 | NOK | 40.345 | 40.345 | 40.2 | 40.345 | 40.345 | -0.555 (-1.36%) | 561 |
| 10 Aug 2016 | NOK | 39.88 | 41.4 | 39.88 | 40.9 | 40.9 | +1.095 (+2.75%) | 6,828 |
| 9 Aug 2016 | NOK | 38.9 | 40 | 38.9 | 39.805 | 39.805 | +0.855 (+2.20%) | 28,374 |
| 8 Aug 2016 | NOK | 38.245 | 38.95 | 37.5 | 38.95 | 38.95 | +1.005 (+2.65%) | 850 |
| 5 Aug 2016 | NOK | 37.7 | 38.3 | 37.7 | 37.945 | 37.945 | +0.295 (+0.78%) | 3,821 |
| 4 Aug 2016 | NOK | 38 | 38.8 | 37.65 | 37.65 | 37.65 | +0.205 (+0.55%) | 21,911 |
