| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2020 | NOK | 17.66 | 17.8 | 17.5 | 17.76 | 17.76 | +0.2 (+1.14%) | 14,131 |
| 2 Dec 2020 | NOK | 17.6 | 17.8 | 17.56 | 17.56 | 17.56 | +0.001 (+0.01%) | 525 |
| 1 Dec 2020 | NOK | 17.44 | 17.64 | 17.44 | 17.5588 | 17.5588 | +0.079 (+0.45%) | 18,658 |
| 30 Nov 2020 | NOK | 18.04 | 18.1 | 17.46 | 17.48 | 17.48 | -0.74 (-4.06%) | 16,234 |
| 27 Nov 2020 | NOK | 17.8 | 18.36 | 17.78 | 18.22 | 18.22 | +0.18 (+1.00%) | 8,242 |
| 26 Nov 2020 | NOK | 18.14 | 18.14 | 17.82 | 18.04 | 18.04 | -0.04 (-0.22%) | 11,973 |
| 25 Nov 2020 | NOK | 18.26 | 18.26 | 18.02 | 18.08 | 18.08 | -0.16 (-0.88%) | 12,264 |
| 24 Nov 2020 | NOK | 18.8 | 18.8 | 18.24 | 18.24 | 18.24 | -0.34 (-1.83%) | 2,400 |
| 23 Nov 2020 | NOK | 18.88 | 18.88 | 18.48 | 18.58 | 18.58 | -0.08 (-0.43%) | 6,223 |
| 20 Nov 2020 | NOK | 18.7 | 18.74 | 18.66 | 18.66 | 18.66 | +0.2 (+1.08%) | 2,092 |
| 19 Nov 2020 | NOK | 18.36 | 18.46 | 18.1 | 18.46 | 18.46 | -0.04 (-0.22%) | 7,801 |
| 18 Nov 2020 | NOK | 18.28 | 18.5 | 18.18 | 18.5 | 18.5 | +0.36 (+1.98%) | 7,119 |
| 17 Nov 2020 | NOK | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | +0.6 (+3.42%) | 588 |
| 16 Nov 2020 | NOK | 17.54 | 17.54 | 17.5 | 17.54 | 17.54 | -0.12 (-0.68%) | 3,193 |
| 13 Nov 2020 | NOK | 17.58 | 17.66 | 17.46 | 17.66 | 17.66 | +0.3 (+1.73%) | 3,541 |
| 12 Nov 2020 | NOK | 17.6 | 17.6 | 17.24 | 17.36 | 17.36 | -0.06 (-0.34%) | 7,033 |
| 11 Nov 2020 | NOK | 17 | 17.42 | 16.72 | 17.42 | 17.42 | +0.46 (+2.71%) | 12,606 |
| 10 Nov 2020 | NOK | 17.38 | 17.38 | 16.96 | 16.96 | 16.96 | -0.24 (-1.40%) | 8,160 |
| 9 Nov 2020 | NOK | 17.06 | 17.44 | 17.06 | 17.2 | 17.2 | +0.44 (+2.63%) | 30,722 |
| 6 Nov 2020 | NOK | 17.24 | 17.24 | 16.6 | 16.76 | 16.76 | -0.56 (-3.23%) | 9,940 |
| 5 Nov 2020 | NOK | 16.96 | 17.32 | 16.72 | 17.32 | 17.32 | +0.64 (+3.84%) | 42,075 |
| 4 Nov 2020 | NOK | 16.62 | 16.96 | 16.56 | 16.68 | 16.68 | -0.04 (-0.24%) | 31,022 |
| 3 Nov 2020 | NOK | 17 | 17.2 | 16.68 | 16.72 | 16.72 | -0.22 (-1.30%) | 8,888 |
| 2 Nov 2020 | NOK | 16.96 | 16.98 | 16.7 | 16.94 | 16.94 | +0.06 (+0.36%) | 23,466 |
| 30 Oct 2020 | NOK | 16 | 16.88 | 16 | 16.88 | 16.88 | +0.68 (+4.20%) | 45,804 |
| 29 Oct 2020 | NOK | 16.28 | 16.28 | 16.18 | 16.2 | 16.2 | -0.34 (-2.06%) | 7,256 |
| 28 Oct 2020 | NOK | 16.48 | 16.72 | 16.48 | 16.54 | 16.54 | -0.14 (-0.84%) | 9,582 |
| 27 Oct 2020 | NOK | 16.8 | 16.84 | 16.3 | 16.68 | 16.68 | -0.4 (-2.34%) | 15,215 |
| 26 Oct 2020 | NOK | 18.14 | 18.16 | 17.08 | 17.08 | 17.08 | -1.72 (-9.15%) | 22,802 |
| 23 Oct 2020 | NOK | 19.04 | 19.2462 | 18.5347 | 18.8 | 18.8 | -0.3 (-1.57%) | 53,302 |
