| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2017 | NOK | 2.9 | 2.9 | 2.9 | 2.9 | 522.0005 | -0.05 (-1.69%) | 74 |
| 20 Sep 2017 | NOK | 2.97 | 3.0347 | 2.94 | 2.9499 | 530.9825 | -0.02 (-0.68%) | 1,178 |
| 19 Sep 2017 | NOK | 2.98 | 3 | 2.96 | 2.97 | 534.6005 | +0.11 (+3.85%) | 1,436 |
| 18 Sep 2017 | NOK | 3 | 3 | 2.86 | 2.86 | 514.8005 | -0.04 (-1.38%) | 172 |
| 15 Sep 2017 | NOK | 2.98 | 3.0037 | 2.88 | 2.9 | 522.0005 | -0.14 (-4.61%) | 3,567 |
| 13 Sep 2017 | NOK | 3.04 | 3.04 | 3.04 | 3.04 | 547.2005 | +0.04 (+1.33%) | 45 |
| 12 Sep 2017 | NOK | 3 | 3 | 3 | 3 | 540.0005 | -0.06 (-1.97%) | 18 |
| 11 Sep 2017 | NOK | 3.0775 | 3.08 | 3.05 | 3.0603 | 550.8546 | +0.01 (+0.34%) | 238 |
| 8 Sep 2017 | NOK | 3.05 | 3.05 | 3.05 | 3.05 | 549.0005 | 0.0 (0.0%) | 123 |
| 7 Sep 2017 | NOK | 3.05 | 3.05 | 3.05 | 3.05 | 549.0005 | -0.03 (-0.98%) | 25 |
| 6 Sep 2017 | NOK | 3.0802 | 3.0802 | 3.0802 | 3.0802 | 554.4366 | +0.01 (+0.33%) | 40 |
| 5 Sep 2017 | NOK | 3.08 | 3.12 | 3.07 | 3.07 | 552.6006 | -0.06 (-1.92%) | 157 |
| 4 Sep 2017 | NOK | 3.13 | 3.13 | 3.13 | 3.13 | 563.4006 | -0.12 (-3.69%) | 49 |
| 31 Aug 2017 | NOK | 3.25 | 3.25 | 3.25 | 3.25 | 585.0006 | +0.07 (+2.20%) | 8 |
| 29 Aug 2017 | NOK | 3.25 | 3.25 | 3.18 | 3.18 | 572.4006 | -0.82 (-20.50%) | 21 |
| 16 Jun 2017 | NOK | 3.9925 | 4 | 3.99 | 4 | 720.0007 | +0.02 (+0.50%) | 530 |
| 15 Jun 2017 | NOK | 4 | 4 | 3.98 | 3.98 | 716.4007 | -0.029 (-0.72%) | 81 |
| 14 Jun 2017 | NOK | 4 | 4.0088 | 3.99 | 4.0088 | 721.5847 | +0.159 (+4.12%) | 324 |
| 13 Jun 2017 | NOK | 3.75 | 3.85 | 3.75 | 3.85 | 693.0007 | +0.1 (+2.67%) | 196 |
| 9 Jun 2017 | NOK | 3.75 | 3.75 | 3.75 | 3.75 | 675.0007 | -0.14 (-3.60%) | 67 |
| 8 Jun 2017 | NOK | 3.91 | 3.9237 | 3.89 | 3.89 | 700.2007 | -0.16 (-3.95%) | 224 |
| 6 Jun 2017 | NOK | 4.07 | 4.25 | 4.05 | 4.05 | 729.0007 | +0 (+0.01%) | 296 |
| 2 Jun 2017 | NOK | 3.91 | 4.13 | 3.91 | 4.0496 | 728.9287 | +0.11 (+2.79%) | 510 |
| 1 Jun 2017 | NOK | 3.75 | 3.9397 | 3.75 | 3.9397 | 709.1467 | +0.189 (+5.04%) | 472 |
| 31 May 2017 | NOK | 3.69 | 3.7507 | 3.68 | 3.7507 | 675.1267 | +0.171 (+4.77%) | 177 |
| 30 May 2017 | NOK | 3.58 | 3.58 | 3.58 | 3.58 | 644.4006 | +0.24 (+7.19%) | 80 |
| 24 May 2017 | NOK | 3.37 | 3.37 | 3.34 | 3.34 | 601.2006 | -0.03 (-0.89%) | 52 |
| 23 May 2017 | NOK | 3.37 | 3.37 | 3.37 | 3.37 | 606.6006 | -0.03 (-0.88%) | 429 |
| 19 May 2017 | NOK | 3.4 | 3.4 | 3.4 | 3.4 | 612.0006 | -0.02 (-0.58%) | 37 |
| 16 May 2017 | NOK | 3.42 | 3.42 | 3.42 | 3.42 | 615.6006 | -0.01 (-0.28%) | 61 |
