| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2015 | NOK | 48.82 | 48.94 | 48.3 | 48.7725 | 48.7725 | +0.265 (+0.55%) | 107,157 |
| 18 Aug 2015 | NOK | 48.255 | 49.3601 | 47.4606 | 48.5072 | 48.5072 | -1.081 (-2.18%) | 94,280 |
| 14 Aug 2015 | NOK | 49.5879 | 49.5879 | 49.5879 | 49.5879 | 49.5879 | -0.696 (-1.38%) | 41,803 |
| 13 Aug 2015 | NOK | 50.58 | 51.05 | 49.9483 | 50.2839 | 50.2839 | -0.526 (-1.04%) | 11,854 |
| 12 Aug 2015 | NOK | 50.8102 | 50.8102 | 50.8102 | 50.8102 | 50.8102 | -1.998 (-3.78%) | 50,000 |
| 11 Aug 2015 | NOK | 52.225 | 52.8078 | 51.875 | 52.8078 | 52.8078 | +1.452 (+2.83%) | 47,830 |
| 10 Aug 2015 | NOK | 51.3559 | 51.3559 | 51.3559 | 51.3559 | 51.3559 | +0.118 (+0.23%) | 83,607 |
| 5 Aug 2015 | NOK | 51.875 | 51.875 | 51 | 51.2376 | 51.2376 | -0.687 (-1.32%) | 151,538 |
| 31 Jul 2015 | NOK | 52.1 | 52.1 | 51.925 | 51.925 | 51.925 | -0.27 (-0.52%) | 1,425 |
| 30 Jul 2015 | NOK | 52.75 | 52.75 | 52.1951 | 52.1951 | 52.1951 | -0.205 (-0.39%) | 13,006 |
| 29 Jul 2015 | NOK | 52.95 | 52.95 | 52.075 | 52.4 | 52.4 | -0.9 (-1.69%) | 8,547 |
| 28 Jul 2015 | NOK | 53.3 | 53.3 | 53 | 53.3 | 53.3 | -3.25 (-5.75%) | 418 |
| 24 Jul 2015 | NOK | 56.15 | 57.0286 | 56.15 | 56.55 | 56.55 | +2.9 (+5.41%) | 1,536 |
| 22 Jul 2015 | NOK | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -2.475 (-4.41%) | 44 |
| 17 Jul 2015 | NOK | 56.125 | 56.125 | 56.125 | 56.125 | 56.125 | +3.575 (+6.80%) | 28 |
| 13 Jul 2015 | NOK | 52.55 | 53.8 | 52.55 | 52.55 | 52.55 | +3.925 (+8.07%) | 2,012 |
| 10 Jul 2015 | NOK | 48.98 | 48.98 | 48.44 | 48.625 | 48.625 | -0.475 (-0.97%) | 781 |
| 9 Jul 2015 | NOK | 49.165 | 49.61 | 48.34 | 49.1 | 49.1 | +0.025 (+0.05%) | 10,987 |
| 8 Jul 2015 | NOK | 49.49 | 49.49 | 48.64 | 49.075 | 49.075 | -1.093 (-2.18%) | 47,158 |
| 7 Jul 2015 | NOK | 51.1 | 51.1 | 49.84 | 50.168 | 50.168 | -0.732 (-1.44%) | 9,890 |
| 6 Jul 2015 | NOK | 50.775 | 51.2 | 50.025 | 50.9 | 50.9 | +0.2 (+0.39%) | 4,457 |
| 3 Jul 2015 | NOK | 50.7 | 50.7 | 50.7 | 50.7 | 50.7 | -2.575 (-4.83%) | 3,533 |
| 2 Jul 2015 | NOK | 54.5 | 54.5 | 53.225 | 53.275 | 53.275 | -1.759 (-3.20%) | 9,416 |
| 1 Jul 2015 | NOK | 54.6 | 55.0339 | 54.325 | 55.0339 | 55.0339 | +0.434 (+0.79%) | 16,182 |
| 30 Jun 2015 | NOK | 53.42 | 54.6 | 53.175 | 54.6 | 54.6 | +0.825 (+1.53%) | 10,750 |
| 29 Jun 2015 | NOK | 52.75 | 53.8 | 52.75 | 53.775 | 53.775 | -0.675 (-1.24%) | 3,298 |
| 26 Jun 2015 | NOK | 54.62 | 54.625 | 54.45 | 54.45 | 54.45 | -1.95 (-3.46%) | 785 |
| 23 Jun 2015 | NOK | 56.505 | 56.7 | 56.1 | 56.4 | 56.4 | -1.2 (-2.08%) | 557 |
| 22 Jun 2015 | NOK | 57.6 | 57.6 | 57.6 | 57.6 | 57.6 | +2.475 (+4.49%) | 750 |
| 17 Jun 2015 | NOK | 55.125 | 55.125 | 55.125 | 55.125 | 55.125 | +1.375 (+2.56%) | 321 |
