| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | NOK | 2.02 | 2.02 | 2.02 | 2.02 | 2.0162 | -0.11 (-5.16%) | 0 |
| 6 Sep 2017 | NOK | 2.13 | 2.13 | 2.13 | 2.13 | 2.126 | +0.4 (+23.12%) | 6,444 |
| 18 May 2017 | NOK | 1.73 | 1.73 | 1.73 | 1.73 | 1.7268 | -0.402 (-18.87%) | 5,650 |
| 23 Mar 2017 | NOK | 2.1323 | 2.1323 | 2.1323 | 2.1323 | 2.1283 | -0.117 (-5.21%) | 161,632 |
| 21 Mar 2017 | NOK | 2.2494 | 2.2494 | 2.2494 | 2.2494 | 2.2452 | -0.014 (-0.64%) | 196,910 |
| 9 Mar 2017 | NOK | 2.2638 | 2.2638 | 2.2638 | 2.2638 | 2.2596 | -1.417 (-38.49%) | 16,228 |
| 15 Feb 2017 | NOK | 3.6803 | 3.6803 | 3.6803 | 3.6803 | 3.6734 | +0.05 (+1.38%) | 11,272 |
| 14 Feb 2017 | NOK | 3.7301 | 3.7301 | 3.6303 | 3.6303 | 3.6235 | +0.21 (+6.14%) | 11,871 |
| 10 Feb 2017 | NOK | 3.3975 | 3.4203 | 3.3975 | 3.4203 | 3.4139 | +0.19 (+5.88%) | 25,843 |
| 9 Feb 2017 | NOK | 3.2303 | 3.2303 | 3.2303 | 3.2303 | 3.2243 | +0.14 (+4.53%) | 3,333 |
| 8 Feb 2017 | NOK | 3.0903 | 3.0903 | 3.0903 | 3.0903 | 3.0845 | -0.1 (-3.13%) | 256 |
| 7 Feb 2017 | NOK | 3.1903 | 3.1903 | 3.1903 | 3.1903 | 3.1843 | +1.12 (+54.12%) | 8,804 |
| 22 Nov 2016 | NOK | 2.07 | 2.07 | 2.07 | 2.07 | 2.0661 | +0.06 (+2.99%) | 23,480 |
| 21 Nov 2016 | NOK | 2.01 | 2.01 | 2.01 | 2.01 | 2.0062 | -0.49 (-19.60%) | 42,418 |
| 14 Sep 2016 | NOK | 2.5 | 2.5 | 2.5 | 2.5 | 2.4953 | +1.12 (+81.16%) | 16,666 |
| 10 Aug 2016 | NOK | 1.38 | 1.38 | 1.38 | 1.38 | 1.3774 | +0.04 (+2.99%) | 4,500 |
| 8 Jul 2016 | NOK | 1.34 | 1.34 | 1.34 | 1.34 | 1.3375 | -0.14 (-9.46%) | 47,768 |
| 30 Jun 2016 | NOK | 1.48 | 1.48 | 1.48 | 1.48 | 1.4772 | +0.214 (+16.93%) | 68,980 |
| 28 Jun 2016 | NOK | 1.2657 | 1.2657 | 1.2657 | 1.2657 | 1.2633 | -0.066 (-4.96%) | 36,048 |
| 27 Jun 2016 | NOK | 1.3317 | 1.3317 | 1.3317 | 1.3317 | 1.3292 | -0.068 (-4.88%) | 6,348 |
| 24 Jun 2016 | NOK | 1.4 | 1.4 | 1.4 | 1.4 | 1.3974 | 0.0 (0.0%) | 700 |
| 23 Jun 2016 | NOK | 1.4 | 1.4 | 1.4 | 1.4 | 1.3974 | +0.1 (+7.69%) | 1,186 |
| 22 Jun 2016 | NOK | 1.3 | 1.3 | 1.3 | 1.3 | 1.2976 | +0.04 (+3.17%) | 7,298 |
| 20 Jun 2016 | NOK | 1.26 | 1.26 | 1.26 | 1.26 | 1.2576 | +0.11 (+9.57%) | 870 |
| 29 Mar 2016 | NOK | 1.15 | 1.15 | 1.15 | 1.15 | 1.1478 | +0.15 (+15.00%) | 71,500 |
| 5 Jan 2016 | NOK | 1 | 1 | 1 | 1 | 0.9981 | -0.12 (-10.71%) | 4,200 |
| 17 Nov 2015 | NOK | 1.12 | 1.12 | 1.12 | 1.12 | 1.1179 | -0.048 (-4.11%) | 65,000 |
| 16 Nov 2015 | NOK | 1.168 | 1.168 | 1.168 | 1.168 | 1.1658 | +0.133 (+12.86%) | 55,000 |
| 12 Nov 2015 | NOK | 1.0349 | 1.0349 | 1.0349 | 1.0349 | 1.033 | -0.185 (-15.17%) | 20 |
| 30 Oct 2015 | NOK | 1.22 | 1.22 | 1.22 | 1.22 | 1.2177 | -0.168 (-12.08%) | 247,562 |
