| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | NOK | 111.75 | 112.0101 | 111.5 | 111.75 | 111.75 | -1.25 (-1.11%) | 1,453 |
| 21 Jun 2017 | NOK | 113 | 113 | 111.9776 | 113 | 113 | +0.5 (+0.44%) | 10,139 |
| 20 Jun 2017 | NOK | 112.5 | 113.0102 | 112.5 | 112.5 | 112.5 | +0.25 (+0.22%) | 1,653 |
| 19 Jun 2017 | NOK | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | -0.5 (-0.44%) | 0 |
| 16 Jun 2017 | NOK | 112 | 112.75 | 112 | 112.75 | 112.75 | +1.75 (+1.58%) | 16,736 |
| 15 Jun 2017 | NOK | 111.9375 | 111.9375 | 111 | 111 | 111 | -1.5 (-1.33%) | 51,861 |
| 14 Jun 2017 | NOK | 112.5 | 112.75 | 112.25 | 112.5 | 112.5 | -0.5 (-0.44%) | 12,920 |
| 13 Jun 2017 | NOK | 113 | 113 | 112 | 113 | 113 | +0.25 (+0.22%) | 19,380 |
| 12 Jun 2017 | NOK | 112.75 | 113.0102 | 112.5 | 112.75 | 112.75 | -1.25 (-1.10%) | 11,717 |
| 9 Jun 2017 | NOK | 114 | 114 | 112.5 | 114 | 114 | -0.25 (-0.22%) | 2,016 |
| 8 Jun 2017 | NOK | 112.5 | 114.25 | 112.5 | 114.25 | 114.25 | +2 (+1.78%) | 1,726 |
| 7 Jun 2017 | NOK | 113.5 | 113.5 | 111 | 112.25 | 112.25 | -2 (-1.75%) | 1,448 |
| 6 Jun 2017 | NOK | 114.25 | 114.25 | 114 | 114.25 | 114.25 | +1.25 (+1.11%) | 214 |
| 5 Jun 2017 | NOK | 113 | 113 | 113 | 113 | 113 | 0.0 (0.0%) | 0 |
| 2 Jun 2017 | NOK | 113 | 114.5 | 113 | 113 | 113 | -0.25 (-0.22%) | 698 |
| 1 Jun 2017 | NOK | 113.25 | 114 | 113.25 | 113.25 | 113.25 | +0.25 (+0.22%) | 1,034 |
| 31 May 2017 | NOK | 113.5 | 113.5102 | 112 | 113 | 113 | -0.5 (-0.44%) | 8,987 |
| 30 May 2017 | NOK | 113.5 | 114 | 113.49 | 113.5 | 113.5 | -1 (-0.87%) | 1,348 |
| 29 May 2017 | NOK | 114.5 | 114.5 | 114.5 | 114.5 | 114.5 | 0.0 (0.0%) | 0 |
| 26 May 2017 | NOK | 114.5 | 115 | 114 | 114.5 | 114.5 | +0.25 (+0.22%) | 1,379 |
| 25 May 2017 | NOK | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 0.0 (0.0%) | 0 |
| 24 May 2017 | NOK | 114.25 | 114.5 | 113.7237 | 114.25 | 114.25 | +0.25 (+0.22%) | 1,386 |
| 23 May 2017 | NOK | 114 | 114 | 113 | 114 | 114 | 0.0 (0.0%) | 2,879 |
| 22 May 2017 | NOK | 114 | 115 | 113 | 114 | 114 | 0.0 (0.0%) | 6,598 |
| 19 May 2017 | NOK | 114.0103 | 114.0103 | 114 | 114 | 114 | +1.75 (+1.56%) | 1,004 |
| 18 May 2017 | NOK | 112.9549 | 112.9549 | 111.5 | 112.25 | 112.25 | -2 (-1.75%) | 861 |
| 17 May 2017 | NOK | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 0.0 (0.0%) | 0 |
| 16 May 2017 | NOK | 114.25 | 115.5 | 114.25 | 114.25 | 114.25 | +0.5 (+0.44%) | 2,040 |
| 15 May 2017 | NOK | 113 | 114.5 | 113 | 113.75 | 113.75 | +3.75 (+3.41%) | 1,674 |
| 12 May 2017 | NOK | 109.9901 | 110.25 | 109.9901 | 110 | 110 | +2.125 (+1.97%) | 2,870 |
