| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 30 Jul 2012 | 171.50 | 171.50 | 168.00 | 170.00 | 28,200 | 162.75 | | 27 Jul 2012 | 169.50 | 170.50 | 167.00 | 170.50 | 26,700 | 163.23 | | 26 Jul 2012 | 166.00 | 169.00 | 164.00 | 168.50 | 13,400 | 161.31 | | 25 Jul 2012 | 161.50 | 165.50 | 161.50 | 165.00 | 26,500 | 157.96 | | 24 Jul 2012 | 165.00 | 165.00 | 161.00 | 162.50 | 44,000 | 155.57 | | 23 Jul 2012 | 168.50 | 168.50 | 162.00 | 163.00 | 35,900 | 156.05 | | 20 Jul 2012 | 170.00 | 171.00 | 167.00 | 169.50 | 27,800 | 162.27 | | 19 Jul 2012 | 170.00 | 172.50 | 170.00 | 171.50 | 27,000 | 164.18 | | 18 Jul 2012 | 170.50 | 170.50 | 167.50 | 168.50 | 18,500 | 161.31 | | 17 Jul 2012 | 166.50 | 172.00 | 166.00 | 170.00 | 54,900 | 162.75 | | 16 Jul 2012 | 164.50 | 166.50 | 164.50 | 166.50 | 20,800 | 159.40 | | 13 Jul 2012 | 161.00 | 167.00 | 161.00 | 166.00 | 20,100 | 158.92 | | 12 Jul 2012 | 162.00 | 163.00 | 161.50 | 161.50 | 7,900 | 154.61 | | 11 Jul 2012 | 163.50 | 163.50 | 161.00 | 161.00 | 13,500 | 154.13 | | 10 Jul 2012 | 161.00 | 164.00 | 161.00 | 162.50 | 25,600 | 155.57 | | 9 Jul 2012 | 163.00 | 164.00 | 161.50 | 162.00 | 19,800 | 155.09 | | 6 Jul 2012 | 168.00 | 168.00 | 163.50 | 165.50 | 32,000 | 158.44 | | 5 Jul 2012 | 166.50 | 167.00 | 164.00 | 165.50 | 24,300 | 158.44 | | 4 Jul 2012 | 167.50 | 167.50 | 164.50 | 166.00 | 14,800 | 158.92 | | 3 Jul 2012 | 166.00 | 168.00 | 166.00 | 168.00 | 31,100 | 160.83 | | 2 Jul 2012 | 165.50 | 167.00 | 163.50 | 166.00 | 38,900 | 158.92 | | 29 Jun 2012 | 161.00 | 164.50 | 160.50 | 164.50 | 39,400 | 157.48 | | 28 Jun 2012 | 160.00 | 162.00 | 157.00 | 158.00 | 50,100 | 151.26 | | 27 Jun 2012 | 162.00 | 162.00 | 157.00 | 160.00 | 67,900 | 153.18 | | 26 Jun 2012 | 157.00 | 158.00 | 155.00 | 156.50 | 49,400 | 149.82 | | 25 Jun 2012 | 158.00 | 160.50 | 156.00 | 156.50 | 35,500 | 149.82 | | 22 Jun 2012 | 161.00 | 163.00 | 158.00 | 158.00 | 69,800 | 151.26 | | 21 Jun 2012 | 167.00 | 167.50 | 164.00 | 164.00 | 31,000 | 157.00 | | 20 Jun 2012 | 166.50 | 169.00 | 166.00 | 168.50 | 23,900 | 161.31 | | 19 Jun 2012 | 164.50 | 168.00 | 163.50 | 167.00 | 19,500 | 159.88 | | 18 Jun 2012 | 166.00 | 168.50 | 164.50 | 166.00 | 41,100 | 158.92 | | 15 Jun 2012 | 163.00 | 167.00 | 161.50 | 165.50 | 145,900 | 158.44 | | 14 Jun 2012 | 164.00 | 165.00 | 162.50 | 163.00 | 42,700 | 156.05 | | 13 Jun 2012 | 163.00 | 165.00 | 161.50 | 163.00 | 61,400 | 156.05 | | 12 Jun 2012 | 162.00 | 164.50 | 161.50 | 164.00 | 99,100 | 157.00 | | 11 Jun 2012 | 161.00 | 162.00 | 160.00 | 160.49 | 44,300 | 153.64 | | 8 Jun 2012 | 159.50 | 159.50 | 156.50 | 157.50 | 35,500 | 150.78 | | 7 Jun 2012 | 160.00 | 161.50 | 157.00 | 160.00 | 62,400 | 153.18 | | 6 Jun 2012 | 154.50 | 160.00 | 154.50 | 159.50 | 58,600 | 152.70 | | 5 Jun 2012 | 155.50 | 159.00 | 154.00 | 155.50 | 31,700 | 148.87 | | 4 Jun 2012 | 153.50 | 156.00 | 151.50 | 156.00 | 83,600 | 149.35 | | 1 Jun 2012 | 164.50 | 164.50 | 154.00 | 156.00 | 73,900 | 149.35 | | 31 May 2012 | 161.00 | 164.00 | 161.00 | 161.50 | 49,400 | 154.61 | | 30 May 2012 | 165.00 | 165.00 | 161.00 | 162.00 | 33,900 | 155.09 | | 29 May 2012 | 161.50 | 166.00 | 160.00 | 166.00 | 35,200 | 158.92 | | 28 May 2012 | 158.50 | 158.50 | 158.50 | 158.50 | 0 | 151.74 | | 25 May 2012 | 162.00 | 162.00 | 157.50 | 158.50 | 57,400 | 151.74 | | 24 May 2012 | 162.50 | 162.50 | 160.00 | 162.00 | 12,500 | 155.09 | | 23 May 2012 | 165.00 | 165.50 | 161.00 | 162.00 | 62,000 | 155.09 | | 22 May 2012 | 163.00 | 167.50 | 162.50 | 167.50 | 18,500 | 160.36 | | 21 May 2012 | 160.50 | 163.50 | 159.50 | 161.00 | 54,000 | 154.13 | | 18 May 2012 | 163.50 | 164.50 | 160.00 | 160.50 | 36,600 | 153.65 | | 17 May 2012 | 164.50 | 164.50 | 164.50 | 164.50 | 0 | 157.48 | | 16 May 2012 | 175.00 | 175.00 | 160.50 | 164.50 | 51,200 | 157.48 | | 15 May 2012 | 170.00 | 172.00 | 167.00 | 169.00 | 30,100 | 161.79 | | 14 May 2012 | 168.00 | 170.50 | 167.00 | 167.00 | 22,500 | 159.88 | | 11 May 2012 | 170.00 | 174.50 | 170.00 | 172.50 | 6,800 | 165.14 | | 10 May 2012 | 173.00 | 175.50 | 171.00 | 173.00 | 31,500 | 165.62 | | 9 May 2012 | 178.00 | 178.50 | 167.50 | 170.50 | 69,100 | 163.23 | | 8 May 2012 | 180.50 | 182.00 | 177.50 | 177.50 | 37,500 | 169.93 | | 7 May 2012 | 179.00 | 183.00 | 176.50 | 182.50 | 38,300 | 174.72 | | 4 May 2012 | 186.00 | 186.00 | 180.00 | 180.00 | 37,400 | 172.32 | | 3 May 2012 | 185.50 | 188.50 | 184.00 | 185.50 | 112,200 | 177.59 | | 2 May 2012 | 187.00 | 188.00 | 184.50 | 187.00 | 39,000 | 179.02 | | 1 May 2012 | 187.00 | 187.00 | 187.00 | 187.00 | 0 | 179.02 | | 30 Apr 2012 | 184.50 | 188.00 | 184.50 | 187.00 | 24,200 | 179.02 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in NOK. |
|
0.14%