| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2017 | NOK | 326.625 | 337.6696 | 325.9125 | 336.125 | 336.125 | +7.75 (+2.36%) | 10,298 |
| 17 Aug 2017 | NOK | 328.375 | 328.8704 | 328 | 328.375 | 328.375 | +0.25 (+0.08%) | 2,464 |
| 16 Aug 2017 | NOK | 328.125 | 330.25 | 328.125 | 328.125 | 328.125 | +0.25 (+0.08%) | 15,018 |
| 15 Aug 2017 | NOK | 327.875 | 329.4808 | 327.875 | 327.875 | 327.875 | +2 (+0.61%) | 4,373 |
| 14 Aug 2017 | NOK | 325.342 | 328.8704 | 325.342 | 325.875 | 325.875 | +4.375 (+1.36%) | 2,429 |
| 11 Aug 2017 | NOK | 322.25 | 324.8676 | 321.5 | 321.5 | 321.5 | -3.875 (-1.19%) | 9,708 |
| 10 Aug 2017 | NOK | 326.8875 | 326.8875 | 325.375 | 325.375 | 325.375 | -5.375 (-1.63%) | 5,943 |
| 9 Aug 2017 | NOK | 327.926 | 330.75 | 327.926 | 330.75 | 330.75 | +4.125 (+1.26%) | 6,298 |
| 8 Aug 2017 | NOK | 326.625 | 327.47 | 326.625 | 326.625 | 326.625 | -3 (-0.91%) | 1,338 |
| 7 Aug 2017 | NOK | 330.3703 | 330.3703 | 323.5 | 329.625 | 329.625 | -7.75 (-2.30%) | 4,627 |
| 4 Aug 2017 | NOK | 334.0625 | 337.375 | 334.0625 | 337.375 | 337.375 | +6.375 (+1.93%) | 3,008 |
| 3 Aug 2017 | NOK | 325.0325 | 331 | 325.0325 | 331 | 331 | +11.625 (+3.64%) | 5,439 |
| 2 Aug 2017 | NOK | 319.375 | 320.8 | 317.5 | 319.375 | 319.375 | -2.875 (-0.89%) | 5,438 |
| 1 Aug 2017 | NOK | 314.3293 | 322.25 | 314.3293 | 322.25 | 322.25 | +12.25 (+3.95%) | 1,010 |
| 31 Jul 2017 | NOK | 310 | 310 | 305 | 310 | 310 | +0.875 (+0.28%) | 8,251 |
| 28 Jul 2017 | NOK | 312.2 | 312.2 | 309.125 | 309.125 | 309.125 | -3.625 (-1.16%) | 2,075 |
| 27 Jul 2017 | NOK | 312.75 | 316.5 | 310.6 | 312.75 | 312.75 | +1.5 (+0.48%) | 3,348 |
| 26 Jul 2017 | NOK | 311.25 | 314.4 | 311.25 | 311.25 | 311.25 | +1.875 (+0.61%) | 1,061 |
| 25 Jul 2017 | NOK | 308.9 | 312 | 308.9 | 309.375 | 309.375 | +4.875 (+1.60%) | 6,191 |
| 24 Jul 2017 | NOK | 305.6 | 305.6 | 304.5 | 304.5 | 304.5 | +0.5 (+0.16%) | 2,316 |
| 21 Jul 2017 | NOK | 308.625 | 309 | 303.9273 | 304 | 304 | -2.375 (-0.78%) | 1,152 |
| 20 Jul 2017 | NOK | 306.375 | 309.5 | 306.375 | 306.375 | 306.375 | +1 (+0.33%) | 7,725 |
| 19 Jul 2017 | NOK | 307.6 | 307.6 | 305.2 | 305.375 | 305.375 | -5.125 (-1.65%) | 804 |
| 18 Jul 2017 | NOK | 315.1 | 315.1 | 308 | 310.5 | 310.5 | -2.75 (-0.88%) | 13,218 |
| 17 Jul 2017 | NOK | 308.875 | 315.4716 | 307.6 | 313.25 | 313.25 | +6.625 (+2.16%) | 9,665 |
| 14 Jul 2017 | NOK | 306.625 | 308.1 | 305.2 | 306.625 | 306.625 | 0.0 (0.0%) | 14,426 |
| 13 Jul 2017 | NOK | 306.625 | 306.625 | 302.9 | 306.625 | 306.625 | +4.875 (+1.62%) | 3,794 |
| 12 Jul 2017 | NOK | 301.75 | 305.8 | 300.5 | 301.75 | 301.75 | +0.75 (+0.25%) | 3,016 |
| 11 Jul 2017 | NOK | 301 | 301 | 298.1682 | 301 | 301 | 0.0 (0.0%) | 4,593 |
| 10 Jul 2017 | NOK | 301 | 301.7 | 300.2 | 301 | 301 | +1.375 (+0.46%) | 4,536 |
