| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2017 | NOK | 299.625 | 300.3 | 298.456 | 299.625 | 299.625 | +3 (+1.01%) | 3,623 |
| 6 Jul 2017 | NOK | 304.6 | 304.6 | 296.5 | 296.625 | 296.625 | -10.25 (-3.34%) | 1,215 |
| 5 Jul 2017 | NOK | 309.3 | 309.3 | 304.8 | 306.875 | 306.875 | -6.125 (-1.96%) | 1,992 |
| 4 Jul 2017 | NOK | 315.2315 | 315.2315 | 310.3 | 313 | 313 | +3.375 (+1.09%) | 6,763 |
| 3 Jul 2017 | NOK | 313.939 | 313.939 | 309 | 309.625 | 309.625 | -3.875 (-1.24%) | 6,857 |
| 30 Jun 2017 | NOK | 310.07 | 314.4 | 310.07 | 313.5 | 313.5 | +0.75 (+0.24%) | 4,060 |
| 29 Jun 2017 | NOK | 312.75 | 312.75 | 310.7226 | 312.75 | 312.75 | -3.375 (-1.07%) | 693 |
| 28 Jun 2017 | NOK | 316.125 | 316.125 | 315.5786 | 316.125 | 316.125 | -0.75 (-0.24%) | 887 |
| 27 Jun 2017 | NOK | 323.025 | 323.025 | 315.7625 | 316.875 | 316.875 | -11.25 (-3.43%) | 2,324 |
| 26 Jun 2017 | NOK | 325.9511 | 330 | 325.9511 | 328.125 | 328.125 | -2.375 (-0.72%) | 31,168 |
| 23 Jun 2017 | NOK | 327.2095 | 330.5 | 327.2095 | 330.5 | 330.5 | +3.125 (+0.95%) | 9,097 |
| 22 Jun 2017 | NOK | 332 | 334.7 | 325.925 | 327.375 | 327.375 | -4.125 (-1.24%) | 6,771 |
| 21 Jun 2017 | NOK | 331.5 | 333 | 329.45 | 331.5 | 331.5 | -0.75 (-0.23%) | 8,495 |
| 20 Jun 2017 | NOK | 324.971 | 332.25 | 324.971 | 332.25 | 332.25 | +14.125 (+4.44%) | 4,833 |
| 19 Jun 2017 | NOK | 318.125 | 318.125 | 318.125 | 318.125 | 318.125 | +1.25 (+0.39%) | 0 |
| 16 Jun 2017 | NOK | 316.875 | 320 | 316.875 | 316.875 | 316.875 | -0.25 (-0.08%) | 1,370 |
| 15 Jun 2017 | NOK | 317.125 | 317.125 | 315.5637 | 317.125 | 317.125 | -0.75 (-0.24%) | 10,589 |
| 14 Jun 2017 | NOK | 318.875 | 320.775 | 317.875 | 317.875 | 317.875 | 0.0 (0.0%) | 10,270 |
| 13 Jun 2017 | NOK | 322.75 | 325.05 | 317.875 | 317.875 | 317.875 | -5.375 (-1.66%) | 7,272 |
| 12 Jun 2017 | NOK | 323.75 | 324.6 | 319.9105 | 323.25 | 323.25 | +0.25 (+0.08%) | 2,707 |
| 9 Jun 2017 | NOK | 323 | 323 | 322.171 | 323 | 323 | +0.25 (+0.08%) | 1,719 |
| 8 Jun 2017 | NOK | 325.8557 | 325.8557 | 322.75 | 322.75 | 322.75 | -4.625 (-1.41%) | 3,374 |
| 7 Jun 2017 | NOK | 325 | 330.95 | 325 | 327.375 | 327.375 | +6.375 (+1.99%) | 20,096 |
| 6 Jun 2017 | NOK | 324.4 | 324.4 | 320 | 321 | 321 | -4.875 (-1.50%) | 1,959 |
| 5 Jun 2017 | NOK | 325.875 | 325.875 | 325.875 | 325.875 | 325.875 | 0.0 (0.0%) | 0 |
| 2 Jun 2017 | NOK | 323.2 | 325.875 | 323.2 | 325.875 | 325.875 | +8 (+2.52%) | 2,284 |
| 1 Jun 2017 | NOK | 313 | 321 | 313 | 317.875 | 317.875 | +8.75 (+2.83%) | 12,901 |
| 31 May 2017 | NOK | 309.125 | 313.3 | 305.9 | 309.125 | 309.125 | +2 (+0.65%) | 43,590 |
| 30 May 2017 | NOK | 303 | 309.5 | 302.6 | 307.125 | 307.125 | +5.625 (+1.87%) | 11,680 |
| 29 May 2017 | NOK | 301.5 | 301.5 | 301.5 | 301.5 | 301.5 | 0.0 (0.0%) | 0 |
