| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 20 May 2013 | 182.00 | 182.00 | 182.00 | 182.00 | 0 | 182.00 | | 17 May 2013 | 182.00 | 182.00 | 182.00 | 182.00 | 0 | 182.00 | | 16 May 2013 | 182.50 | 183.00 | 181.00 | 182.00 | 51,600 | 182.00 | | 15 May 2013 | 183.00 | 183.00 | 181.00 | 181.00 | 55,500 | 181.00 | | 14 May 2013 | 181.00 | 182.50 | 179.50 | 181.00 | 59,500 | 181.00 | | 13 May 2013 | 176.50 | 178.50 | 176.50 | 178.50 | 31,700 | 178.50 | | 10 May 2013 | 177.00 | 178.00 | 176.00 | 177.00 | 26,700 | 177.00 | | 9 May 2013 | 177.00 | 177.00 | 177.00 | 177.00 | 0 | 177.00 | | 8 May 2013 | 176.50 | 177.50 | 174.50 | 177.00 | 42,700 | 177.00 | | 7 May 2013 | 175.00 | 176.50 | 174.00 | 175.50 | 25,600 | 175.50 | | 6 May 2013 | 179.00 | 179.00 | 174.00 | 174.00 | 80,400 | 174.00 | | 3 May 2013 | 178.00 | 179.00 | 177.00 | 177.50 | 55,600 | 177.50 | | 2 May 2013 | 176.00 | 178.50 | 175.00 | 175.50 | 41,400 | 175.50 | | 1 May 2013 | 178.00 | 178.00 | 178.00 | 178.00 | 0 | 178.00 | | 30 Apr 2013 | 177.00 | 181.00 | 177.00 | 178.00 | 58,700 | 178.00 | | 29 Apr 2013 | 188.00 | 188.50 | 175.50 | 177.50 | 116,400 | 177.50 | | 26 Apr 2013 | 195.00 | 195.00 | 193.00 | 194.00 | 24,200 | 194.00 | | 25 Apr 2013 | 193.00 | 196.50 | 193.00 | 196.50 | 27,800 | 196.50 | | 24 Apr 2013 | 190.50 | 194.00 | 190.50 | 193.50 | 28,700 | 193.50 | | 23 Apr 2013 | 190.50 | 191.50 | 190.00 | 190.50 | 33,000 | 190.50 | | 22 Apr 2013 | 196.00 | 196.00 | 189.50 | 192.50 | 43,600 | 192.50 | | 19 Apr 2013 | 195.00 | 197.00 | 192.50 | 196.50 | 38,900 | 196.50 | | 18 Apr 2013 | 199.00 | 200.00 | 194.50 | 195.00 | 61,400 | 195.00 | | Apr 18, 2013 | 9.00 Dividend | | 17 Apr 2013 | 209.50 | 211.00 | 208.50 | 211.00 | 31,000 | 202.00 | | 16 Apr 2013 | 211.50 | 212.00 | 208.00 | 210.00 | 52,700 | 201.04 | | 15 Apr 2013 | 215.50 | 216.00 | 211.50 | 213.50 | 52,800 | 204.39 | | 12 Apr 2013 | 217.50 | 218.50 | 215.50 | 216.00 | 31,400 | 206.79 | | 11 Apr 2013 | 217.00 | 220.00 | 217.00 | 217.50 | 29,000 | 208.22 | | 10 Apr 2013 | 215.50 | 217.50 | 215.00 | 217.50 | 11,000 | 208.22 | | 9 Apr 2013 | 215.00 | 215.50 | 213.50 | 214.50 | 13,100 | 205.35 | | 8 Apr 2013 | 216.00 | 217.00 | 212.00 | 214.00 | 20,600 | 204.87 | | 5 Apr 2013 | 219.50 | 219.50 | 213.50 | 214.00 | 31,900 | 204.87 | | 4 Apr 2013 | 221.00 | 221.00 | 218.00 | 219.50 | 26,400 | 210.14 | | 3 Apr 2013 | 221.50 | 222.00 | 220.50 | 222.00 | 19,100 | 212.53 | | 2 Apr 2013 | 224.00 | 224.00 | 220.00 | 221.50 | 28,800 | 212.05 | | 1 Apr 2013 | 219.00 | 219.00 | 219.00 | 219.00 | 0 | 209.66 | | 29 Mar 2013 | 219.00 | 219.00 | 219.00 | 219.00 | 0 | 209.66 | | 28 Mar 2013 | 219.00 | 219.00 | 219.00 | 219.00 | 0 | 209.66 | | 27 Mar 2013 | 219.50 | 220.00 | 219.00 | 219.00 | 7,300 | 209.66 | | 26 Mar 2013 | 219.00 | 219.50 | 218.00 | 219.00 | 19,100 | 209.66 | | 25 Mar 2013 | 218.00 | 219.50 | 217.00 | 219.00 | 23,700 | 209.66 | | 22 Mar 2013 | 220.00 | 220.00 | 216.50 | 217.00 | 51,500 | 207.74 | | 21 Mar 2013 | 218.50 | 218.50 | 217.00 | 218.00 | 13,100 | 208.70 | | 20 Mar 2013 | 219.50 | 222.00 | 218.00 | 218.00 | 43,400 | 208.70 | | 19 Mar 2013 | 217.00 | 220.50 | 217.00 | 219.50 | 35,000 | 210.14 | | 18 Mar 2013 | 217.00 | 218.00 | 216.50 | 217.50 | 11,000 | 208.22 | | 15 Mar 2013 | 218.00 | 220.50 | 216.00 | 220.00 | 101,400 | 210.62 | | 14 Mar 2013 | 218.00 | 219.00 | 217.00 | 218.00 | 19,200 | 208.70 | | 13 Mar 2013 | 218.50 | 220.00 | 218.00 | 218.00 | 15,800 | 208.70 | | 12 Mar 2013 | 218.00 | 221.00 | 218.00 | 220.50 | 20,100 | 211.09 | | 11 Mar 2013 | 217.00 | 219.00 | 217.00 | 219.00 | 23,400 | 209.66 | | 8 Mar 2013 | 217.50 | 219.00 | 215.00 | 217.00 | 33,500 | 207.74 | | 7 Mar 2013 | 215.50 | 217.00 | 214.50 | 216.50 | 39,400 | 207.27 | | 6 Mar 2013 | 218.00 | 219.00 | 216.00 | 216.00 | 15,000 | 206.79 | | 5 Mar 2013 | 216.50 | 220.00 | 213.50 | 219.50 | 31,200 | 210.14 | | 4 Mar 2013 | 218.00 | 218.00 | 215.50 | 217.50 | 27,000 | 208.22 | | 1 Mar 2013 | 219.50 | 220.00 | 217.00 | 219.50 | 26,000 | 210.14 | | 28 Feb 2013 | 221.00 | 221.00 | 219.50 | 219.50 | 15,800 | 210.14 | | 27 Feb 2013 | 219.00 | 220.00 | 218.50 | 219.50 | 29,700 | 210.14 | | 26 Feb 2013 | 217.50 | 219.50 | 217.00 | 218.50 | 10,700 | 209.18 | | 25 Feb 2013 | 217.00 | 221.00 | 217.00 | 220.00 | 26,800 | 210.62 | | 22 Feb 2013 | 218.00 | 220.00 | 217.00 | 217.00 | 41,300 | 207.74 | | 21 Feb 2013 | 221.00 | 221.00 | 217.50 | 218.00 | 58,100 | 208.70 | | 20 Feb 2013 | 221.00 | 225.00 | 221.00 | 225.00 | 19,000 | 215.40 | | 19 Feb 2013 | 218.50 | 221.00 | 218.50 | 221.00 | 22,900 | 211.57 | | 18 Feb 2013 | 219.50 | 220.00 | 218.50 | 218.50 | 14,600 | 209.18 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in NOK. |
|
0.58%