| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2017 | NOK | 100.5 | 100.5 | 99.135 | 99.135 | 99.135 | -2.84 (-2.78%) | 4,018 |
| 14 Sep 2017 | NOK | 101.73 | 102.5 | 101 | 101.975 | 101.975 | +1.73 (+1.73%) | 7,775 |
| 13 Sep 2017 | NOK | 101.5 | 101.5 | 100.245 | 100.245 | 100.245 | -1.485 (-1.46%) | 3,750 |
| 12 Sep 2017 | NOK | 103 | 103 | 101.5 | 101.73 | 101.73 | -1.52 (-1.47%) | 2,466 |
| 11 Sep 2017 | NOK | 101.73 | 103.4907 | 101 | 103.25 | 103.25 | +0.5 (+0.49%) | 1,346 |
| 8 Sep 2017 | NOK | 102.75 | 102.75 | 101.4909 | 102.75 | 102.75 | +0.53 (+0.52%) | 1,090 |
| 7 Sep 2017 | NOK | 102.22 | 103.5 | 102 | 102.22 | 102.22 | -1.03 (-1.00%) | 1,692 |
| 6 Sep 2017 | NOK | 103.5 | 103.5 | 102.4908 | 103.25 | 103.25 | -1 (-0.96%) | 1,303 |
| 5 Sep 2017 | NOK | 105.01 | 105.01 | 103.5 | 104.25 | 104.25 | 0.0 (0.0%) | 1,506 |
| 4 Sep 2017 | NOK | 103 | 105.0095 | 102 | 104.25 | 104.25 | +1.5 (+1.46%) | 5,045 |
| 1 Sep 2017 | NOK | 101.5 | 102.75 | 101.5 | 102.75 | 102.75 | +3.185 (+3.20%) | 2,995 |
| 31 Aug 2017 | NOK | 98.5 | 100.491 | 98.5 | 99.565 | 99.565 | +3.065 (+3.18%) | 5,105 |
| 30 Aug 2017 | NOK | 95 | 96.5087 | 95 | 96.5 | 96.5 | +2 (+2.12%) | 2,117 |
| 29 Aug 2017 | NOK | 95.25 | 95.25 | 93.9916 | 94.5 | 94.5 | -1.62 (-1.69%) | 1,153 |
| 25 Aug 2017 | NOK | 96.12 | 96.5 | 95.9914 | 96.12 | 96.12 | +0.12 (+0.13%) | 2,056 |
| 24 Aug 2017 | NOK | 96.5312 | 96.5312 | 96 | 96 | 96 | -2.145 (-2.19%) | 3,300 |
| 23 Aug 2017 | NOK | 98 | 98.145 | 98 | 98.145 | 98.145 | +1.02 (+1.05%) | 615 |
| 22 Aug 2017 | NOK | 97.125 | 98.25 | 97.0087 | 97.125 | 97.125 | +0.88 (+0.91%) | 2,288 |
| 21 Aug 2017 | NOK | 98.139 | 98.139 | 96.245 | 96.245 | 96.245 | -2.15 (-2.19%) | 1,816 |
| 18 Aug 2017 | NOK | 99.509 | 99.509 | 98.395 | 98.395 | 98.395 | -1.235 (-1.24%) | 1,208 |
| 17 Aug 2017 | NOK | 99.7839 | 99.7839 | 98.2905 | 99.63 | 99.63 | -2.84 (-2.77%) | 6,970 |
| 16 Aug 2017 | NOK | 102.47 | 103 | 102.47 | 102.47 | 102.47 | 0.0 (0.0%) | 2,036 |
| 15 Aug 2017 | NOK | 102.47 | 103 | 102 | 102.47 | 102.47 | -0.78 (-0.76%) | 1,079 |
| 14 Aug 2017 | NOK | 103.25 | 103.5 | 102.5092 | 103.25 | 103.25 | -0.5 (-0.48%) | 2,702 |
| 11 Aug 2017 | NOK | 103.75 | 103.75 | 103 | 103.75 | 103.75 | -0.5 (-0.48%) | 5,267 |
| 10 Aug 2017 | NOK | 103.5093 | 104.25 | 103.5093 | 104.25 | 104.25 | +0.75 (+0.72%) | 2,426 |
| 9 Aug 2017 | NOK | 103.5 | 103.5326 | 103.4741 | 103.5 | 103.5 | -0.25 (-0.24%) | 1,620 |
| 8 Aug 2017 | NOK | 103.75 | 103.9795 | 103.5095 | 103.75 | 103.75 | +0.5 (+0.48%) | 1,015 |
| 7 Aug 2017 | NOK | 104.5 | 104.5 | 103.25 | 103.25 | 103.25 | -1.875 (-1.78%) | 550 |
| 4 Aug 2017 | NOK | 105.125 | 105.5 | 103.9907 | 105.125 | 105.125 | 0.0 (0.0%) | 344 |
