| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2019 | NOK | 454.6166 | 454.6166 | 450.0845 | 453.3 | 453.3 | -3.5 (-0.77%) | 1,281 |
| 7 Oct 2019 | NOK | 455.2 | 460.1 | 455.2 | 456.8 | 456.8 | +8.8 (+1.96%) | 1,821 |
| 4 Oct 2019 | NOK | 448.6 | 449 | 444.2 | 448 | 448 | +3.7 (+0.83%) | 1,698 |
| 3 Oct 2019 | NOK | 453.8 | 453.8 | 442.2 | 444.3 | 444.3 | -14.5 (-3.16%) | 4,821 |
| 2 Oct 2019 | NOK | 473 | 474 | 458.8 | 458.8 | 458.8 | -18.7 (-3.92%) | 2,985 |
| 1 Oct 2019 | NOK | 482.4036 | 482.4036 | 477.5 | 477.5 | 477.5 | -2.9 (-0.60%) | 344 |
| 30 Sep 2019 | NOK | 480.4 | 482 | 479.8 | 480.4 | 480.4 | +3.5 (+0.73%) | 110 |
| 27 Sep 2019 | NOK | 476.9 | 476.9 | 471.6 | 476.9 | 476.9 | +3.3 (+0.70%) | 2,475 |
| 26 Sep 2019 | NOK | 473.6 | 477.8 | 470.4858 | 473.6 | 473.6 | -0.2 (-0.04%) | 2,246 |
| 25 Sep 2019 | NOK | 481 | 482 | 472.2 | 473.8 | 473.8 | -19 (-3.86%) | 153,596 |
| 24 Sep 2019 | NOK | 492.8 | 494.8 | 487.6 | 492.8 | 492.8 | -5.9 (-1.18%) | 2,881 |
| 23 Sep 2019 | NOK | 506.5 | 506.5 | 492.6 | 498.7 | 498.7 | -14.55 (-2.83%) | 1,809 |
| 20 Sep 2019 | NOK | 513.25 | 513.25 | 508.9324 | 513.25 | 513.25 | -4 (-0.77%) | 2,848 |
| 19 Sep 2019 | NOK | 516.25 | 517.25 | 511 | 517.25 | 517.25 | +2.5 (+0.49%) | 5,875 |
| 18 Sep 2019 | NOK | 510.8456 | 515.95 | 510.8456 | 514.75 | 514.75 | +9.15 (+1.81%) | 462 |
| 17 Sep 2019 | NOK | 526.8388 | 526.8388 | 505.6 | 505.6 | 505.6 | -12.65 (-2.44%) | 3,608 |
| 16 Sep 2019 | NOK | 518.25 | 524 | 513.4 | 518.25 | 518.25 | +19.2 (+3.85%) | 5,092 |
| 13 Sep 2019 | NOK | 492 | 499.3 | 492 | 499.05 | 499.05 | +9.25 (+1.89%) | 314 |
| 12 Sep 2019 | NOK | 496.24 | 496.24 | 482.2 | 489.8 | 489.8 | -4.55 (-0.92%) | 573 |
| 11 Sep 2019 | NOK | 495.8 | 500 | 494.35 | 494.35 | 494.35 | -0.45 (-0.09%) | 3,525 |
| 10 Sep 2019 | NOK | 487.9 | 494.8 | 486.2 | 494.8 | 494.8 | +7.5 (+1.54%) | 1,705 |
| 9 Sep 2019 | NOK | 487.3 | 487.3 | 481.4 | 487.3 | 487.3 | +8.2 (+1.71%) | 5,572 |
| 6 Sep 2019 | NOK | 480.8608 | 480.8608 | 476 | 479.1 | 479.1 | -0.4 (-0.08%) | 6,207 |
| 5 Sep 2019 | NOK | 478.1 | 485 | 476.7212 | 479.5 | 479.5 | +16.8 (+3.63%) | 1,108 |
| 4 Sep 2019 | NOK | 457.8 | 464.2 | 457.8 | 462.7 | 462.7 | +4.3 (+0.94%) | 8,843 |
| 3 Sep 2019 | NOK | 464 | 464 | 455.8 | 458.4 | 458.4 | -3.7 (-0.80%) | 3,978 |
| 2 Sep 2019 | NOK | 467.2 | 467.2 | 462 | 462.1 | 462.1 | -5.3 (-1.13%) | 1,660 |
| 30 Aug 2019 | NOK | 460.9 | 468.8 | 460.4 | 467.4 | 467.4 | +11 (+2.41%) | 3,002 |
| 29 Aug 2019 | NOK | 444.4 | 459.6 | 444.4 | 456.4 | 456.4 | +15 (+3.40%) | 3,915 |
| 28 Aug 2019 | NOK | 440 | 443.4 | 440 | 441.4 | 441.4 | +10.9 (+2.53%) | 2,421 |
