| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | NOK | 294.2375 | 296 | 294.2375 | 295.375 | 295.375 | +3.625 (+1.24%) | 4,551 |
| 13 Sep 2016 | NOK | 291.75 | 291.75 | 289.676 | 291.75 | 291.75 | +2.375 (+0.82%) | 3,906 |
| 12 Sep 2016 | NOK | 294 | 295.9 | 288.975 | 289.375 | 289.375 | -11.875 (-3.94%) | 5,027 |
| 9 Sep 2016 | NOK | 305 | 305 | 301.25 | 301.25 | 301.25 | -0.25 (-0.08%) | 7,586 |
| 8 Sep 2016 | NOK | 305 | 305 | 301.5 | 301.5 | 301.5 | -5.125 (-1.67%) | 7,242 |
| 7 Sep 2016 | NOK | 302.5 | 309.0125 | 302.1 | 306.625 | 306.625 | +6.625 (+2.21%) | 8,752 |
| 6 Sep 2016 | NOK | 304.25 | 304.5 | 300 | 300 | 300 | -2.5 (-0.83%) | 10,675 |
| 5 Sep 2016 | NOK | 302.5 | 303.7875 | 302.5 | 302.5 | 302.5 | +2 (+0.67%) | 3,246 |
| 2 Sep 2016 | NOK | 300.5 | 303.4 | 299.5 | 300.5 | 300.5 | +0.25 (+0.08%) | 10,303 |
| 1 Sep 2016 | NOK | 300.25 | 301.1 | 298.75 | 300.25 | 300.25 | -2.25 (-0.74%) | 8,689 |
| 31 Aug 2016 | NOK | 298.375 | 302.5 | 297.6 | 302.5 | 302.5 | +1.5 (+0.50%) | 10,730 |
| 30 Aug 2016 | NOK | 305 | 305 | 299.6769 | 301 | 301 | -2.75 (-0.91%) | 15,511 |
| 29 Aug 2016 | NOK | 303.75 | 303.75 | 303.75 | 303.75 | 303.75 | 0.0 (0.0%) | 0 |
| 26 Aug 2016 | NOK | 303.75 | 304.1875 | 303.1 | 303.75 | 303.75 | -1 (-0.33%) | 11,126 |
| 25 Aug 2016 | NOK | 305.375 | 306 | 300.55 | 304.75 | 304.75 | -3.625 (-1.18%) | 12,040 |
| 24 Aug 2016 | NOK | 310.3161 | 310.3161 | 304.85 | 308.375 | 308.375 | -2.875 (-0.92%) | 5,821 |
| 23 Aug 2016 | NOK | 288.375 | 311.25 | 286.2625 | 311.25 | 311.25 | +22.875 (+7.93%) | 29,150 |
| 22 Aug 2016 | NOK | 291.2 | 291.2 | 288.375 | 288.375 | 288.375 | +1.25 (+0.44%) | 17,746 |
| 19 Aug 2016 | NOK | 292.25 | 292.8288 | 287.125 | 287.125 | 287.125 | -3.625 (-1.25%) | 21,339 |
| 18 Aug 2016 | NOK | 295.375 | 297.55 | 290.75 | 290.75 | 290.75 | -7.125 (-2.39%) | 10,640 |
| 17 Aug 2016 | NOK | 302.25 | 302.5 | 296.3163 | 297.875 | 297.875 | -2.375 (-0.79%) | 17,345 |
| 16 Aug 2016 | NOK | 300.25 | 301.8 | 299.6 | 300.25 | 300.25 | +1.875 (+0.63%) | 5,753 |
| 15 Aug 2016 | NOK | 309.8875 | 309.8875 | 298.375 | 298.375 | 298.375 | -17 (-5.39%) | 5,958 |
| 12 Aug 2016 | NOK | 315.375 | 315.7125 | 311.7625 | 315.375 | 315.375 | -1.5 (-0.47%) | 12,112 |
| 11 Aug 2016 | NOK | 315.15 | 317.2 | 315.15 | 316.875 | 316.875 | +1.5 (+0.48%) | 21,322 |
| 10 Aug 2016 | NOK | 318.2 | 318.2 | 313.275 | 315.375 | 315.375 | -3 (-0.94%) | 13,615 |
| 9 Aug 2016 | NOK | 318.375 | 320.0128 | 318.0141 | 318.375 | 318.375 | +1.5 (+0.47%) | 12,759 |
| 8 Aug 2016 | NOK | 318.75 | 318.75 | 313 | 316.875 | 316.875 | -8.25 (-2.54%) | 9,868 |
| 5 Aug 2016 | NOK | 327.6 | 327.6 | 325.125 | 325.125 | 325.125 | -0.25 (-0.08%) | 3,013 |
| 4 Aug 2016 | NOK | 325.375 | 329.3421 | 323.6676 | 325.375 | 325.375 | +0.625 (+0.19%) | 10,014 |
