| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | NOK | 130.5 | 130.5 | 127.916 | 128.612 | 128.612 | -3.9 (-2.94%) | 4,219 |
| 25 Apr 2017 | NOK | 134.1789 | 134.1789 | 132.5119 | 132.5119 | 132.5119 | -2.915 (-2.15%) | 1,089 |
| 24 Apr 2017 | NOK | 134.4146 | 135.4271 | 134.4146 | 135.4271 | 135.4271 | -1.073 (-0.79%) | 4,033 |
| 20 Apr 2017 | NOK | 136.5 | 136.5 | 135.5 | 136.5 | 136.5 | -0.304 (-0.22%) | 1,073 |
| 19 Apr 2017 | NOK | 136.5 | 138 | 136 | 136.8045 | 136.8045 | -0.457 (-0.33%) | 2,244 |
| 18 Apr 2017 | NOK | 139 | 139 | 136 | 137.2617 | 137.2617 | -2.18 (-1.56%) | 8,432 |
| 12 Apr 2017 | NOK | 140 | 140.5 | 138 | 139.442 | 139.442 | -3.545 (-2.48%) | 1,929 |
| 11 Apr 2017 | NOK | 140.2371 | 142.9871 | 140.2371 | 142.9871 | 142.9871 | +3.889 (+2.80%) | 712 |
| 10 Apr 2017 | NOK | 140.5 | 140.5 | 138.5 | 139.0978 | 139.0978 | -0.89 (-0.64%) | 5,094 |
| 7 Apr 2017 | NOK | 140.5 | 141 | 139.5 | 139.9874 | 139.9874 | -2 (-1.41%) | 2,457 |
| 6 Apr 2017 | NOK | 145 | 145 | 141.5 | 141.9872 | 141.9872 | -4 (-2.74%) | 2,521 |
| 5 Apr 2017 | NOK | 149 | 149.5 | 145.5 | 145.9869 | 145.9869 | +0.5 (+0.34%) | 1,544 |
| 4 Apr 2017 | NOK | 148 | 148 | 145 | 145.4869 | 145.4869 | -2.5 (-1.69%) | 2,767 |
| 3 Apr 2017 | NOK | 146 | 147.9867 | 146 | 147.9867 | 147.9867 | +2.399 (+1.65%) | 1,642 |
| 31 Mar 2017 | NOK | 144 | 146 | 144 | 145.5878 | 145.5878 | +0.522 (+0.36%) | 2,218 |
| 30 Mar 2017 | NOK | 144 | 145.0657 | 144 | 145.0657 | 145.0657 | +1.49 (+1.04%) | 5,383 |
| 29 Mar 2017 | NOK | 143.75 | 143.75 | 143 | 143.5757 | 143.5757 | +0.254 (+0.18%) | 6,064 |
| 28 Mar 2017 | NOK | 142.5 | 143.5 | 142.5 | 143.3213 | 143.3213 | +3.821 (+2.74%) | 1,053 |
| 27 Mar 2017 | NOK | 142 | 142 | 139.5 | 139.5 | 139.5 | -4.5 (-3.13%) | 1,350 |
| 24 Mar 2017 | NOK | 144 | 144 | 142 | 144 | 144 | -2 (-1.37%) | 842 |
| 23 Mar 2017 | NOK | 146 | 146 | 146 | 146 | 146 | +1 (+0.69%) | 289 |
| 22 Mar 2017 | NOK | 147 | 147 | 145 | 145 | 145 | -2.705 (-1.83%) | 250 |
| 21 Mar 2017 | NOK | 147.5 | 147.7055 | 147 | 147.7055 | 147.7055 | +0.942 (+0.64%) | 3,386 |
| 20 Mar 2017 | NOK | 146 | 147 | 145.5 | 146.7639 | 146.7639 | -0.236 (-0.16%) | 3,220 |
| 17 Mar 2017 | NOK | 147.5 | 147.5 | 147 | 147 | 147 | -2.5 (-1.67%) | 1,934 |
| 16 Mar 2017 | NOK | 149.5 | 149.5 | 149.5 | 149.5 | 149.5 | +0.987 (+0.66%) | 204 |
| 15 Mar 2017 | NOK | 149 | 149 | 148 | 148.5134 | 148.5134 | -1.226 (-0.82%) | 3,430 |
| 14 Mar 2017 | NOK | 148 | 150 | 148 | 149.7393 | 149.7393 | +4.252 (+2.92%) | 2,570 |
| 13 Mar 2017 | NOK | 146 | 146 | 144.5 | 145.4869 | 145.4869 | +3.987 (+2.82%) | 1,050 |
| 10 Mar 2017 | NOK | 141.5 | 141.5 | 141.5 | 141.5 | 141.5 | +1.166 (+0.83%) | 100 |
