| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2018 | NOK | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -1.85 (-2.27%) | 0 |
| 27 Apr 2018 | NOK | 82.0956 | 82.0956 | 80.629 | 81.5 | 81.5 | -0.3 (-0.37%) | 15,385 |
| 26 Apr 2018 | NOK | 81.1402 | 82.3084 | 81.1402 | 81.8 | 81.8 | +3.911 (+5.02%) | 7,445 |
| 25 Apr 2018 | NOK | 79.4988 | 79.4988 | 77.8894 | 77.8894 | 77.8894 | -2.116 (-2.64%) | 6,279 |
| 24 Apr 2018 | NOK | 80.005 | 80.005 | 80.005 | 80.005 | 80.005 | -0.69 (-0.85%) | 9,533 |
| 23 Apr 2018 | NOK | 79.9443 | 80.6948 | 79.9443 | 80.6948 | 80.6948 | +0.695 (+0.87%) | 1,543 |
| 20 Apr 2018 | NOK | 79.85 | 80.1 | 79.85 | 80 | 80 | -4.1 (-4.88%) | 2,215 |
| 19 Apr 2018 | NOK | 84.1 | 84.1 | 83.8552 | 84.1 | 84.1 | +0.3 (+0.36%) | 7,152 |
| 18 Apr 2018 | NOK | 83.8 | 84 | 83.8 | 83.8 | 83.8 | +1.6 (+1.95%) | 2,487 |
| 17 Apr 2018 | NOK | 81.1 | 82.2 | 80.8 | 82.2 | 82.2 | +1.3 (+1.61%) | 19,588 |
| 16 Apr 2018 | NOK | 80.9 | 80.9 | 80.9 | 80.9 | 80.9 | -2.45 (-2.94%) | 9,277 |
| 13 Apr 2018 | NOK | 84.3584 | 84.3584 | 83.3 | 83.35 | 83.35 | +0.2 (+0.24%) | 2,597 |
| 12 Apr 2018 | NOK | 83.15 | 83.597 | 82.8049 | 83.15 | 83.15 | +0.289 (+0.35%) | 456 |
| 11 Apr 2018 | NOK | 83 | 83 | 82.8606 | 82.8606 | 82.8606 | -0.969 (-1.16%) | 457 |
| 10 Apr 2018 | NOK | 83.82 | 84.01 | 83.82 | 83.83 | 83.83 | +0.48 (+0.58%) | 9,050 |
| 9 Apr 2018 | NOK | 83.5 | 83.5 | 82.9 | 83.35 | 83.35 | -0.65 (-0.77%) | 5,569 |
| 6 Apr 2018 | NOK | 84 | 84 | 84 | 84 | 84 | -1.4 (-1.64%) | 0 |
| 5 Apr 2018 | NOK | 85.4 | 85.4 | 85.4 | 85.4 | 85.4 | +1.55 (+1.85%) | 0 |
| 4 Apr 2018 | NOK | 84.8558 | 84.8558 | 83.6025 | 83.85 | 83.85 | -1.35 (-1.58%) | 3,006 |
| 3 Apr 2018 | NOK | 85.9674 | 85.9674 | 84.6999 | 85.2 | 85.2 | -0.75 (-0.87%) | 6,193 |
| 29 Mar 2018 | NOK | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | +0.131 (+0.15%) | 0 |
| 28 Mar 2018 | NOK | 85.8186 | 85.8186 | 85.3697 | 85.8186 | 85.8186 | +0.419 (+0.49%) | 10,069 |
| 27 Mar 2018 | NOK | 85.4 | 85.45 | 85.4 | 85.4 | 85.4 | +0.6 (+0.71%) | 3,113 |
| 26 Mar 2018 | NOK | 84.8 | 84.8915 | 84.7987 | 84.8 | 84.8 | +0.809 (+0.96%) | 1,608 |
| 23 Mar 2018 | NOK | 83.35 | 83.9914 | 82.9951 | 83.9914 | 83.9914 | -1.309 (-1.53%) | 268 |
| 22 Mar 2018 | NOK | 86.2604 | 86.2604 | 85.005 | 85.3 | 85.3 | -1.9 (-2.18%) | 11,495 |
| 21 Mar 2018 | NOK | 87.3 | 87.3 | 87.2 | 87.2 | 87.2 | -2.7 (-3.00%) | 30,184 |
| 20 Mar 2018 | NOK | 90.55 | 90.55 | 89.8 | 89.9 | 89.9 | -1.6 (-1.75%) | 1,755 |
| 19 Mar 2018 | NOK | 91.5 | 91.5 | 91.35 | 91.5 | 91.5 | -1.083 (-1.17%) | 211 |
| 16 Mar 2018 | NOK | 92.6 | 92.7 | 92.25 | 92.5834 | 92.5834 | -0.317 (-0.34%) | 8,961 |
