| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | NOK | 71.25 | 71.5 | 71.25 | 71.25 | 71.25 | -0.75 (-1.04%) | 2,739 |
| 29 Jun 2017 | NOK | 71.9935 | 72 | 71.9935 | 72 | 72 | +1.5 (+2.13%) | 894 |
| 28 Jun 2017 | NOK | 70.4524 | 70.9936 | 70.4524 | 70.5 | 70.5 | +1.495 (+2.17%) | 3,136 |
| 27 Jun 2017 | NOK | 69.005 | 69.4938 | 69 | 69.005 | 69.005 | -0.759 (-1.09%) | 1,214 |
| 26 Jun 2017 | NOK | 69.7639 | 69.7639 | 69.2438 | 69.7639 | 69.7639 | +0.014 (+0.02%) | 2,291 |
| 23 Jun 2017 | NOK | 69.75 | 70.0063 | 69.5 | 69.75 | 69.75 | -0.25 (-0.36%) | 15,766 |
| 22 Jun 2017 | NOK | 70 | 70 | 69 | 70 | 70 | +0.086 (+0.12%) | 7,310 |
| 21 Jun 2017 | NOK | 70.25 | 70.25 | 69.9137 | 69.9137 | 69.9137 | -1.752 (-2.44%) | 17,384 |
| 20 Jun 2017 | NOK | 71.6657 | 71.6657 | 71.4698 | 71.6657 | 71.6657 | +0.171 (+0.24%) | 15,214 |
| 19 Jun 2017 | NOK | 71.495 | 71.495 | 71.495 | 71.495 | 71.495 | -0.241 (-0.34%) | 0 |
| 16 Jun 2017 | NOK | 71.75 | 71.75 | 70.75 | 71.7357 | 71.7357 | +0.229 (+0.32%) | 7,963 |
| 15 Jun 2017 | NOK | 72.75 | 72.75 | 71.25 | 71.5064 | 71.5064 | -0.75 (-1.04%) | 19,033 |
| 14 Jun 2017 | NOK | 72 | 72.75 | 72 | 72.2565 | 72.2565 | 0.0 (0.0%) | 15,949 |
| 13 Jun 2017 | NOK | 72 | 72.2565 | 71.5 | 72.2565 | 72.2565 | +0.263 (+0.37%) | 40,274 |
| 12 Jun 2017 | NOK | 71.75 | 72.25 | 71.0313 | 71.9935 | 71.9935 | +0.75 (+1.05%) | 16,335 |
| 9 Jun 2017 | NOK | 71.25 | 71.25 | 70.5 | 71.2436 | 71.2436 | +0.25 (+0.35%) | 19,308 |
| 8 Jun 2017 | NOK | 71.37 | 72 | 70.9936 | 70.9936 | 70.9936 | -0.263 (-0.37%) | 4,690 |
| 7 Jun 2017 | NOK | 71.125 | 71.2564 | 71 | 71.2564 | 71.2564 | +0.25 (+0.35%) | 25,386 |
| 6 Jun 2017 | NOK | 71.25 | 71.25 | 71 | 71.0064 | 71.0064 | -0.244 (-0.34%) | 6,382 |
| 5 Jun 2017 | NOK | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -0.256 (-0.36%) | 0 |
| 2 Jun 2017 | NOK | 71.75 | 71.75 | 70.75 | 71.5064 | 71.5064 | +0.013 (+0.02%) | 4,650 |
| 1 Jun 2017 | NOK | 72 | 72 | 71.25 | 71.4936 | 71.4936 | -0.194 (-0.27%) | 26,056 |
| 31 May 2017 | NOK | 71.62 | 72.75 | 71 | 71.6879 | 71.6879 | +0.952 (+1.35%) | 53,734 |
| 30 May 2017 | NOK | 70.745 | 71.2564 | 70.25 | 70.7359 | 70.7359 | +1.366 (+1.97%) | 38,983 |
| 29 May 2017 | NOK | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | -0.181 (-0.26%) | 0 |
| 26 May 2017 | NOK | 69.37 | 69.5515 | 69.25 | 69.5515 | 69.5515 | +0.301 (+0.44%) | 5,402 |
| 25 May 2017 | NOK | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -0.452 (-0.65%) | 0 |
| 24 May 2017 | NOK | 69.625 | 70 | 69.625 | 69.7021 | 69.7021 | +0.708 (+1.03%) | 28,336 |
| 23 May 2017 | NOK | 69.005 | 69.5 | 68.4779 | 68.9939 | 68.9939 | +0.071 (+0.10%) | 39,043 |
| 22 May 2017 | NOK | 69.25 | 69.25 | 68.75 | 68.9226 | 68.9226 | -0.386 (-0.56%) | 34,739 |
