| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2017 | NOK | 106 | 106 | 105.125 | 105.125 | 105.125 | -2.25 (-2.10%) | 8,954 |
| 13 Sep 2017 | NOK | 107.375 | 107.375 | 105.9904 | 107.375 | 107.375 | +0.25 (+0.23%) | 8,256 |
| 12 Sep 2017 | NOK | 107.125 | 107.125 | 106 | 107.125 | 107.125 | +1 (+0.94%) | 3,423 |
| 11 Sep 2017 | NOK | 106.875 | 107 | 106.0094 | 106.125 | 106.125 | -1.75 (-1.62%) | 4,265 |
| 8 Sep 2017 | NOK | 107.875 | 107.875 | 107 | 107.875 | 107.875 | 0.0 (0.0%) | 5,314 |
| 7 Sep 2017 | NOK | 107.875 | 107.9903 | 107 | 107.875 | 107.875 | -0.75 (-0.69%) | 471 |
| 6 Sep 2017 | NOK | 107.5 | 109 | 107.5 | 108.625 | 108.625 | +0.75 (+0.70%) | 1,083 |
| 5 Sep 2017 | NOK | 106.9904 | 107.875 | 106.9904 | 107.875 | 107.875 | +1.5 (+1.41%) | 1,145 |
| 4 Sep 2017 | NOK | 106.125 | 107 | 106 | 106.375 | 106.375 | +0.25 (+0.24%) | 2,125 |
| 1 Sep 2017 | NOK | 104 | 107 | 104 | 106.125 | 106.125 | +2.875 (+2.78%) | 12,561 |
| 31 Aug 2017 | NOK | 102.5092 | 103.25 | 102.5092 | 103.25 | 103.25 | +2.755 (+2.74%) | 1,901 |
| 30 Aug 2017 | NOK | 100.4909 | 101.5 | 100.4909 | 100.495 | 100.495 | 0.0 (0.0%) | 2,079 |
| 29 Aug 2017 | NOK | 100.495 | 100.495 | 99.5 | 100.495 | 100.495 | -1.975 (-1.93%) | 640 |
| 25 Aug 2017 | NOK | 100.9375 | 103 | 100.9375 | 102.47 | 102.47 | +3.09 (+3.11%) | 4,953 |
| 24 Aug 2017 | NOK | 99.38 | 100.5 | 99 | 99.38 | 99.38 | +0.985 (+1.00%) | 4,998 |
| 23 Aug 2017 | NOK | 98.395 | 99.5411 | 98.395 | 98.395 | 98.395 | -0.74 (-0.75%) | 742 |
| 22 Aug 2017 | NOK | 99.135 | 99.135 | 98.9911 | 99.135 | 99.135 | +0.06 (+0.06%) | 587 |
| 21 Aug 2017 | NOK | 99.2589 | 99.2589 | 98.75 | 99.075 | 99.075 | -0.985 (-0.98%) | 1,500 |
| 18 Aug 2017 | NOK | 98.75 | 100.06 | 98.75 | 100.06 | 100.06 | +0.68 (+0.68%) | 8,882 |
| 17 Aug 2017 | NOK | 99.38 | 99.759 | 99.38 | 99.38 | 99.38 | +0.49 (+0.50%) | 284 |
| 16 Aug 2017 | NOK | 96.75 | 98.89 | 96.75 | 98.89 | 98.89 | +2.89 (+3.01%) | 307 |
| 15 Aug 2017 | NOK | 96 | 96.5 | 95.7756 | 96 | 96 | -1.25 (-1.29%) | 4,147 |
| 14 Aug 2017 | NOK | 96.4696 | 97.25 | 96.4696 | 97.25 | 97.25 | +2.505 (+2.64%) | 4,793 |
| 11 Aug 2017 | NOK | 95.2841 | 95.2841 | 94 | 94.745 | 94.745 | -1.755 (-1.82%) | 2,899 |
| 10 Aug 2017 | NOK | 97.185 | 97.185 | 96.25 | 96.5 | 96.5 | -0.87 (-0.89%) | 5,673 |
| 9 Aug 2017 | NOK | 101 | 101 | 97.37 | 97.37 | 97.37 | -3.37 (-3.35%) | 13,436 |
| 8 Aug 2017 | NOK | 98.25 | 101.0091 | 98.25 | 100.74 | 100.74 | +3.37 (+3.46%) | 5,588 |
| 7 Aug 2017 | NOK | 98.58 | 99.5 | 96.7586 | 97.37 | 97.37 | -0.965 (-0.98%) | 2,213 |
| 4 Aug 2017 | NOK | 97.9 | 98.741 | 96.5495 | 98.335 | 98.335 | +0.435 (+0.44%) | 5,384 |
| 3 Aug 2017 | NOK | 96.745 | 98.5 | 96.4528 | 97.9 | 97.9 | +2.405 (+2.52%) | 12,036 |
