| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | NOK | 19.7 | 19.7 | 19.64 | 19.66 | 19.66 | +0.16 (+0.82%) | 1,369 |
| 7 Dec 2021 | NOK | 18.92 | 19.6 | 18.92 | 19.5 | 19.5 | +0.86 (+4.61%) | 7,158 |
| 6 Dec 2021 | NOK | 18.66 | 18.66 | 18.56 | 18.64 | 18.64 | -0.36 (-1.89%) | 4,440 |
| 3 Dec 2021 | NOK | 18.88 | 19 | 18.78 | 19 | 19 | 0.0 (0.0%) | 30,494 |
| 2 Dec 2021 | NOK | 18.86 | 19 | 18.82 | 19 | 19 | -0.102 (-0.53%) | 94,813 |
| 1 Dec 2021 | NOK | 19.1 | 19.2 | 19 | 19.1019 | 19.1019 | -0.118 (-0.61%) | 3,249 |
| 30 Nov 2021 | NOK | 19.02 | 19.22 | 18.78 | 19.22 | 19.22 | +0.12 (+0.63%) | 10,811 |
| 29 Nov 2021 | NOK | 19.14 | 19.14 | 19.04 | 19.1 | 19.1 | +0.06 (+0.32%) | 5,029 |
| 26 Nov 2021 | NOK | 19.16 | 19.18 | 18.98 | 19.04 | 19.04 | -0.178 (-0.93%) | 76,134 |
| 25 Nov 2021 | NOK | 19.12 | 19.3 | 19.12 | 19.2182 | 19.2182 | -0.042 (-0.22%) | 13,350 |
| 24 Nov 2021 | NOK | 19.28 | 19.38 | 18.96 | 19.2597 | 19.2597 | +0.04 (+0.21%) | 30,097 |
| 23 Nov 2021 | NOK | 19.18 | 19.3 | 19.08 | 19.22 | 19.22 | -0.36 (-1.84%) | 76,066 |
| 22 Nov 2021 | NOK | 19.24 | 19.68 | 19.22 | 19.58 | 19.58 | +0.2 (+1.03%) | 18,146 |
| 19 Nov 2021 | NOK | 18.88 | 19.38 | 18.88 | 19.38 | 19.38 | +0.658 (+3.52%) | 7,866 |
| 18 Nov 2021 | NOK | 18.66 | 18.7219 | 18.66 | 18.7219 | 18.7219 | +0.04 (+0.21%) | 2,159 |
| 17 Nov 2021 | NOK | 18.72 | 18.76 | 18.68 | 18.6819 | 18.6819 | 0.0 (0.0%) | 2,307 |
| 15 Nov 2021 | NOK | 18.78 | 18.78 | 18.66 | 18.6819 | 18.6819 | -0.118 (-0.63%) | 9,843 |
| 12 Nov 2021 | NOK | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | +0.058 (+0.31%) | 85,319 |
| 11 Nov 2021 | NOK | 18.7 | 18.7419 | 18.7 | 18.7419 | 18.7419 | -0.138 (-0.73%) | 819 |
| 10 Nov 2021 | NOK | 18.98 | 18.98 | 18.88 | 18.88 | 18.88 | -0.056 (-0.29%) | 18,925 |
| 9 Nov 2021 | NOK | 18.98 | 18.98 | 18.92 | 18.9355 | 18.9355 | -0.066 (-0.35%) | 39,636 |
| 8 Nov 2021 | NOK | 18.96 | 19.0019 | 18.94 | 19.0019 | 19.0019 | -0.078 (-0.41%) | 6,178 |
| 5 Nov 2021 | NOK | 18.52 | 19.08 | 18.52 | 19.08 | 19.08 | +0.619 (+3.35%) | 26,658 |
| 4 Nov 2021 | NOK | 18.26 | 18.64 | 18.26 | 18.4607 | 18.4607 | +0.401 (+2.22%) | 50,539 |
| 3 Nov 2021 | NOK | 18 | 18.06 | 18 | 18.06 | 18.06 | +0.093 (+0.52%) | 42,876 |
| 2 Nov 2021 | NOK | 18.02 | 18.02 | 17.9 | 17.9671 | 17.9671 | -0.193 (-1.06%) | 70,752 |
| 1 Nov 2021 | NOK | 18.1 | 18.2 | 17.96 | 18.16 | 18.16 | +0.078 (+0.43%) | 25,941 |
| 29 Oct 2021 | NOK | 18.08 | 18.1 | 18 | 18.0818 | 18.0818 | -0.118 (-0.65%) | 27,507 |
| 28 Oct 2021 | NOK | 17.94 | 18.22 | 17.94 | 18.2 | 18.2 | +0.361 (+2.02%) | 31,696 |
| 27 Oct 2021 | NOK | 17.88 | 17.96 | 17.82 | 17.8393 | 17.8393 | -0.041 (-0.23%) | 14,245 |
