| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | NOK | 303.8 | 303.8 | 301.5 | 301.5 | 301.5 | -1.75 (-0.58%) | 174,511 |
| 25 May 2017 | NOK | 303.25 | 303.25 | 303.25 | 303.25 | 303.25 | 0.0 (0.0%) | 0 |
| 24 May 2017 | NOK | 307.7 | 307.7 | 303.25 | 303.25 | 303.25 | -6.75 (-2.18%) | 8,471 |
| 23 May 2017 | NOK | 301.5 | 310.5 | 294.9 | 310 | 310 | -3.5 (-1.12%) | 5,984 |
| 22 May 2017 | NOK | 313.5 | 313.5 | 312.9282 | 313.5 | 313.5 | -1.625 (-0.52%) | 2,711 |
| 19 May 2017 | NOK | 312.3601 | 318.2 | 312.3601 | 315.125 | 315.125 | +4.375 (+1.41%) | 16,551 |
| 18 May 2017 | NOK | 311 | 312.6 | 305.45 | 310.75 | 310.75 | -0.5 (-0.16%) | 13,368 |
| 17 May 2017 | NOK | 311.25 | 311.25 | 311.25 | 311.25 | 311.25 | 0.0 (0.0%) | 0 |
| 16 May 2017 | NOK | 311.5 | 312.9 | 311.25 | 311.25 | 311.25 | +3.125 (+1.01%) | 8,068 |
| 15 May 2017 | NOK | 311.85 | 311.85 | 308.125 | 308.125 | 308.125 | -7.25 (-2.30%) | 7,943 |
| 12 May 2017 | NOK | 310.75 | 315.4 | 309.8815 | 315.375 | 315.375 | +8.75 (+2.85%) | 7,259 |
| 11 May 2017 | NOK | 308.8812 | 308.8812 | 306.6 | 306.625 | 306.625 | -4.125 (-1.33%) | 6,187 |
| 10 May 2017 | NOK | 311.4938 | 311.4938 | 310.75 | 310.75 | 310.75 | -2 (-0.64%) | 583 |
| 9 May 2017 | NOK | 315.1284 | 315.1284 | 310 | 312.75 | 312.75 | -4.375 (-1.38%) | 2,150 |
| 8 May 2017 | NOK | 308.875 | 317.125 | 308.8 | 317.125 | 317.125 | +13.875 (+4.58%) | 8,342 |
| 5 May 2017 | NOK | 303.25 | 306.6 | 303.25 | 303.25 | 303.25 | +1.25 (+0.41%) | 12,890 |
| 4 May 2017 | NOK | 302 | 303.4 | 301.1 | 302 | 302 | +3.375 (+1.13%) | 10,886 |
| 3 May 2017 | NOK | 303.5 | 304.9125 | 298.625 | 298.625 | 298.625 | +0.25 (+0.08%) | 8,127 |
| 2 May 2017 | NOK | 295 | 301.8 | 295 | 298.375 | 298.375 | +7.125 (+2.45%) | 12,371 |
| 1 May 2017 | NOK | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | NOK | 287.125 | 291.5 | 285.1 | 291.25 | 291.25 | +7.75 (+2.73%) | 20,190 |
| 27 Apr 2017 | NOK | 276.2 | 287 | 276.2 | 283.5 | 283.5 | +7.125 (+2.58%) | 10,766 |
| 26 Apr 2017 | NOK | 273 | 276.375 | 269.8 | 276.375 | 276.375 | +5.125 (+1.89%) | 3,175 |
| 25 Apr 2017 | NOK | 263.25 | 272.3 | 261.4 | 271.25 | 271.25 | +10.25 (+3.93%) | 5,232 |
| 24 Apr 2017 | NOK | 261.5 | 261.8 | 257.4721 | 261 | 261 | +1.625 (+0.63%) | 20,757 |
| 21 Apr 2017 | NOK | 259.375 | 259.375 | 256.8 | 259.375 | 259.375 | -2.125 (-0.81%) | 4,804 |
| 20 Apr 2017 | NOK | 261.5 | 265.4 | 259.6 | 261.5 | 261.5 | +1.5 (+0.58%) | 28,630 |
| 19 Apr 2017 | NOK | 265.4 | 265.4 | 258.5 | 260 | 260 | -7.125 (-2.67%) | 30,366 |
| 18 Apr 2017 | NOK | 263 | 268.5 | 260.6 | 267.125 | 267.125 | +8.25 (+3.19%) | 10,611 |
| 17 Apr 2017 | NOK | 258.875 | 258.875 | 258.875 | 258.875 | 258.875 | 0.0 (0.0%) | 0 |
