| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | NOK | 504.3177 | 509.025 | 504.3177 | 507.95 | 507.95 | +5.35 (+1.06%) | 5,482 |
| 31 May 2019 | NOK | 502.5 | 507.5 | 497.8 | 502.6 | 502.6 | -5.35 (-1.05%) | 1,983 |
| 30 May 2019 | NOK | 507.95 | 507.95 | 507.95 | 507.95 | 507.95 | 0.0 (0.0%) | 0 |
| 29 May 2019 | NOK | 515.75 | 516 | 506.1466 | 507.95 | 507.95 | -18.55 (-3.52%) | 2,091 |
| 28 May 2019 | NOK | 526.5 | 533 | 523 | 526.5 | 526.5 | -4.75 (-0.89%) | 882 |
| 24 May 2019 | NOK | 531.25 | 532 | 528.5 | 531.25 | 531.25 | +3.75 (+0.71%) | 1,848 |
| 23 May 2019 | NOK | 543 | 545 | 527.5 | 527.5 | 527.5 | -22.75 (-4.13%) | 2,930 |
| 22 May 2019 | NOK | 550.25 | 552 | 550.25 | 550.25 | 550.25 | 0.0 (0.0%) | 6,256 |
| 21 May 2019 | NOK | 550.25 | 551.9 | 544 | 550.25 | 550.25 | +4.75 (+0.87%) | 11,897 |
| 20 May 2019 | NOK | 553.75 | 556 | 541.5 | 545.5 | 545.5 | -5.75 (-1.04%) | 10,669 |
| 17 May 2019 | NOK | 551.25 | 551.25 | 551.25 | 551.25 | 551.25 | 0.0 (0.0%) | 0 |
| 16 May 2019 | NOK | 530 | 551.25 | 530 | 551.25 | 551.25 | +25.25 (+4.80%) | 17,318 |
| 15 May 2019 | NOK | 526 | 526 | 519.5 | 526 | 526 | +2.5 (+0.48%) | 251 |
| 14 May 2019 | NOK | 516.25 | 524 | 508.5 | 523.5 | 523.5 | +5.75 (+1.11%) | 2,056 |
| 13 May 2019 | NOK | 530.5 | 530.5 | 512.5 | 517.75 | 517.75 | -8.25 (-1.57%) | 1,493 |
| 10 May 2019 | NOK | 535 | 535 | 526 | 526 | 526 | +3.5 (+0.67%) | 251,014 |
| 9 May 2019 | NOK | 532.5 | 532.5 | 522.5 | 522.5 | 522.5 | -18 (-3.33%) | 1,591 |
| 8 May 2019 | NOK | 541 | 543.975 | 537.5 | 540.5 | 540.5 | 0.0 (0.0%) | 1,670 |
| 7 May 2019 | NOK | 556.75 | 559 | 536.525 | 540.5 | 540.5 | -23 (-4.08%) | 3,758 |
| 3 May 2019 | NOK | 565 | 573 | 563.5 | 563.5 | 563.5 | +4.25 (+0.76%) | 2,660 |
| 2 May 2019 | NOK | 586 | 590.0472 | 559.25 | 559.25 | 559.25 | -37.5 (-6.28%) | 5,835 |
| 1 May 2019 | NOK | 596.75 | 596.75 | 596.75 | 596.75 | 596.75 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | NOK | 614.25 | 615 | 588.5 | 596.75 | 596.75 | -15.5 (-2.53%) | 7,122 |
| 29 Apr 2019 | NOK | 604.5 | 615.5 | 599.975 | 612.25 | 612.25 | -11.25 (-1.80%) | 11,621 |
| 26 Apr 2019 | NOK | 653 | 653 | 621.475 | 623.5 | 623.5 | -33.75 (-5.14%) | 4,043 |
| 25 Apr 2019 | NOK | 667.5 | 668 | 657.25 | 657.25 | 657.25 | -10.25 (-1.54%) | 2,089 |
| 24 Apr 2019 | NOK | 676.5 | 676.5 | 666 | 667.5 | 667.5 | -13 (-1.91%) | 5,038 |
| 23 Apr 2019 | NOK | 680.5 | 680.5 | 672.475 | 680.5 | 680.5 | +3.25 (+0.48%) | 7,940 |
| 18 Apr 2019 | NOK | 677.25 | 677.25 | 677.25 | 677.25 | 677.25 | 0.0 (0.0%) | 0 |
| 17 Apr 2019 | NOK | 677.25 | 677.25 | 665 | 677.25 | 677.25 | 0.0 (0.0%) | 4,430 |
