| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2016 | NOK | 76.25 | 78 | 76.25 | 76.25 | 76.25 | -2 (-2.56%) | 2,730 |
| 23 Sep 2016 | NOK | 78.25 | 78.25 | 78 | 78.25 | 78.25 | -1 (-1.26%) | 767 |
| 22 Sep 2016 | NOK | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | +0.5 (+0.63%) | 27 |
| 21 Sep 2016 | NOK | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.015 (-0.02%) | 142 |
| 20 Sep 2016 | NOK | 78.7654 | 79 | 78.5 | 78.7654 | 78.7654 | -0.735 (-0.92%) | 3,287 |
| 19 Sep 2016 | NOK | 79.5 | 80.5 | 79.5 | 79.5 | 79.5 | +0.234 (+0.30%) | 1,841 |
| 16 Sep 2016 | NOK | 79.2659 | 81.5 | 79.2659 | 79.2659 | 79.2659 | +0.026 (+0.03%) | 8,035 |
| 15 Sep 2016 | NOK | 79.2397 | 80.5 | 78.75 | 79.2397 | 79.2397 | -3.01 (-3.66%) | 10,219 |
| 14 Sep 2016 | NOK | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -0.25 (-0.30%) | 2,818 |
| 13 Sep 2016 | NOK | 82.5 | 82.5 | 82.5 | 82.5 | 82.5 | +0.25 (+0.30%) | 377 |
| 12 Sep 2016 | NOK | 82.25 | 82.25 | 81.75 | 82.25 | 82.25 | 0.0 (0.0%) | 652 |
| 7 Sep 2016 | NOK | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | +0.75 (+0.92%) | 400 |
| 6 Sep 2016 | NOK | 81.5 | 82 | 81.5 | 81.5 | 81.5 | -0.432 (-0.53%) | 773 |
| 5 Sep 2016 | NOK | 81.9323 | 82 | 81.75 | 81.9323 | 81.9323 | +0.432 (+0.53%) | 1,666 |
| 1 Sep 2016 | NOK | 81.5 | 81.5 | 81.25 | 81.5 | 81.5 | 0.0 (0.0%) | 692 |
| 31 Aug 2016 | NOK | 81.5 | 81.5 | 81.5 | 81.5 | 81.5 | -0.25 (-0.31%) | 308 |
| 24 Aug 2016 | NOK | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -0.25 (-0.30%) | 325 |
| 23 Aug 2016 | NOK | 82 | 82 | 82 | 82 | 82 | -1.5 (-1.80%) | 759 |
| 19 Aug 2016 | NOK | 83.5 | 83.5 | 83.25 | 83.5 | 83.5 | +2.5 (+3.09%) | 613 |
| 18 Aug 2016 | NOK | 81 | 81 | 81 | 81 | 81 | +0.25 (+0.31%) | 114 |
| 17 Aug 2016 | NOK | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -3.17 (-3.78%) | 153 |
| 10 Aug 2016 | NOK | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | +0.448 (+0.54%) | 1 |
| 9 Aug 2016 | NOK | 83.4717 | 83.75 | 83.4717 | 83.4717 | 83.4717 | -0.377 (-0.45%) | 1,304 |
| 8 Aug 2016 | NOK | 83.8483 | 84.25 | 83.8483 | 83.8483 | 83.8483 | -0.402 (-0.48%) | 46 |
| 5 Aug 2016 | NOK | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.603 (-0.71%) | 1,838 |
| 3 Aug 2016 | NOK | 84.8527 | 85.25 | 84.5 | 84.8527 | 84.8527 | -0.337 (-0.40%) | 840 |
| 2 Aug 2016 | NOK | 85.1893 | 86.7578 | 84.75 | 85.1893 | 85.1893 | -2.579 (-2.94%) | 3,926 |
| 1 Aug 2016 | NOK | 87.7681 | 88.25 | 87 | 87.7681 | 87.7681 | +0.018 (+0.02%) | 1,335 |
| 29 Jul 2016 | NOK | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | +0.5 (+0.57%) | 15 |
| 28 Jul 2016 | NOK | 87.25 | 87.25 | 86.25 | 87.25 | 87.25 | +1.25 (+1.45%) | 3,224 |
