| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | NOK | 55.755 | 55.755 | 55.755 | 55.755 | 55.755 | +0.203 (+0.37%) | 80 |
| 15 Sep 2017 | NOK | 55.5515 | 55.5515 | 55.5515 | 55.5515 | 55.5515 | +3.426 (+6.57%) | 76 |
| 14 Jun 2017 | NOK | 52.125 | 52.125 | 52.125 | 52.125 | 52.125 | +1.562 (+3.09%) | 838 |
| 8 Jun 2017 | NOK | 50.2813 | 50.5625 | 50.2813 | 50.5625 | 50.5625 | -0.938 (-1.82%) | 1,799 |
| 31 May 2017 | NOK | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | -0.504 (-0.97%) | 1 |
| 30 May 2017 | NOK | 52.004 | 52.004 | 52.004 | 52.004 | 52.004 | +0.004 (+0.01%) | 5 |
| 26 May 2017 | NOK | 52 | 52 | 52 | 52 | 52 | +1.474 (+2.92%) | 693 |
| 21 Apr 2017 | NOK | 50.5 | 50.5256 | 50.5 | 50.5256 | 50.5256 | -1.724 (-3.30%) | 3,895 |
| 12 Apr 2017 | NOK | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -4.75 (-8.33%) | 10,384 |
| 23 Mar 2017 | NOK | 57.2188 | 57.2188 | 57 | 57 | 57 | 0.0 (0.0%) | 3,443 |
| 21 Mar 2017 | NOK | 56.9164 | 57 | 56.9164 | 57 | 57 | +1 (+1.79%) | 773 |
| 7 Mar 2017 | NOK | 56.75 | 56.9375 | 56 | 56 | 56 | -0.75 (-1.32%) | 2,960 |
| 6 Mar 2017 | NOK | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.219 (-0.38%) | 1,000 |
| 2 Mar 2017 | NOK | 56.9688 | 56.9688 | 56.9688 | 56.9688 | 56.9688 | +0.219 (+0.39%) | 1,492 |
| 13 Feb 2017 | NOK | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | +2.969 (+5.52%) | 174 |
| 8 Feb 2017 | NOK | 53.7813 | 53.7813 | 53.7813 | 53.7813 | 53.7813 | -0.344 (-0.64%) | 200 |
| 6 Feb 2017 | NOK | 54.125 | 54.125 | 54.125 | 54.125 | 54.125 | +5.387 (+11.05%) | 4,120 |
| 26 Jan 2017 | NOK | 48.7381 | 48.7381 | 48.7381 | 48.7381 | 48.7381 | +0.842 (+1.76%) | 113 |
| 12 Jan 2017 | NOK | 47.896 | 47.896 | 47.896 | 47.896 | 47.896 | -0.301 (-0.62%) | 10 |
| 9 Jan 2017 | NOK | 48.1967 | 48.1967 | 48.1967 | 48.1967 | 48.1967 | +0.317 (+0.66%) | 3 |
| 5 Jan 2017 | NOK | 47.8801 | 47.8801 | 47.8801 | 47.8801 | 47.8801 | +0.946 (+2.02%) | 476 |
| 20 Dec 2016 | NOK | 46.9343 | 46.9343 | 46.9343 | 46.9343 | 46.9343 | -0.203 (-0.43%) | 70 |
| 8 Dec 2016 | NOK | 47.1375 | 47.1375 | 47.1375 | 47.1375 | 47.1375 | -0.062 (-0.13%) | 763 |
| 21 Nov 2016 | NOK | 47.2 | 47.2 | 47.2 | 47.2 | 47.2 | -0.6 (-1.26%) | 1,065 |
| 17 Nov 2016 | NOK | 47.8 | 47.8 | 47.8 | 47.8 | 47.8 | +0.661 (+1.40%) | 2,413 |
| 15 Nov 2016 | NOK | 47.1394 | 47.1394 | 47.1394 | 47.1394 | 47.1394 | +0.332 (+0.71%) | 181 |
| 11 Nov 2016 | NOK | 46.8077 | 46.8077 | 46.8077 | 46.8077 | 46.8077 | +0.153 (+0.33%) | 168 |
| 7 Nov 2016 | NOK | 46.6549 | 46.6549 | 46.6549 | 46.6549 | 46.6549 | -0.181 (-0.39%) | 196 |
| 4 Nov 2016 | NOK | 46.8358 | 46.8358 | 46.8358 | 46.8358 | 46.8358 | +0.787 (+1.71%) | 1,006 |
| 3 Nov 2016 | NOK | 46.0486 | 46.0486 | 46.0486 | 46.0486 | 46.0486 | +3.549 (+8.35%) | 682 |
