| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | NOK | 269.3 | 278.6279 | 266 | 276.7 | 276.7 | +4.7 (+1.73%) | 194,025 |
| 17 Dec 2021 | NOK | 286.6 | 286.6 | 264.8 | 272 | 272 | -27 (-9.03%) | 294,189 |
| 16 Dec 2021 | NOK | 304 | 308 | 296.4 | 299 | 299 | +7.4 (+2.54%) | 37,436 |
| 15 Dec 2021 | NOK | 283.6 | 295.6 | 283 | 291.6 | 291.6 | +8 (+2.82%) | 449,373 |
| 14 Dec 2021 | NOK | 297 | 303.2 | 280.8 | 283.6 | 283.6 | -13.2 (-4.45%) | 145,984 |
| 13 Dec 2021 | NOK | 295 | 303.6 | 295 | 296.8 | 296.8 | +0.8 (+0.27%) | 85,942 |
| 10 Dec 2021 | NOK | 296 | 299 | 293.6 | 296 | 296 | -4.7 (-1.56%) | 157,017 |
| 9 Dec 2021 | NOK | 301.1 | 305.4 | 297.4 | 300.7 | 300.7 | +2.3 (+0.77%) | 151,325 |
| 8 Dec 2021 | NOK | 298.4 | 301.6 | 296.6 | 298.4 | 298.4 | +7 (+2.40%) | 85,113 |
| 7 Dec 2021 | NOK | 286.9 | 295.2 | 285.4 | 291.4 | 291.4 | +13.7 (+4.93%) | 138,869 |
| 6 Dec 2021 | NOK | 285.9 | 289 | 273.4 | 277.7 | 277.7 | -8.2 (-2.87%) | 359,132 |
| 3 Dec 2021 | NOK | 297.4 | 301 | 285.9 | 285.9 | 285.9 | -4.7 (-1.62%) | 126,643 |
| 2 Dec 2021 | NOK | 305 | 311.2 | 290.6 | 290.6 | 290.6 | -20.9 (-6.71%) | 219,587 |
| 1 Dec 2021 | NOK | 307.4 | 312.2 | 301 | 311.5 | 311.5 | +4.5 (+1.47%) | 197,027 |
| 30 Nov 2021 | NOK | 293.4 | 309.8 | 293.4 | 307 | 307 | +11.9 (+4.03%) | 286,251 |
| 29 Nov 2021 | NOK | 286 | 295.4 | 286 | 295.1 | 295.1 | +18.2 (+6.57%) | 467,963 |
| 26 Nov 2021 | NOK | 269.5 | 281.8 | 264 | 276.9 | 276.9 | -4.5 (-1.60%) | 121,337 |
| 25 Nov 2021 | NOK | 278.9 | 284.6 | 277.8 | 281.4 | 281.4 | +7.2 (+2.63%) | 101,992 |
| 24 Nov 2021 | NOK | 287.3 | 289.2 | 270.4 | 274.2 | 274.2 | -14.2 (-4.92%) | 53,778 |
| 23 Nov 2021 | NOK | 296.2 | 296.2 | 286 | 288.4 | 288.4 | -18.2 (-5.94%) | 69,245 |
| 22 Nov 2021 | NOK | 306.6 | 310.6 | 303.4 | 306.6 | 306.6 | +2.4 (+0.79%) | 29,444 |
| 19 Nov 2021 | NOK | 301.2 | 309 | 301.2 | 304.2 | 304.2 | +1.1 (+0.36%) | 50,786 |
| 18 Nov 2021 | NOK | 303.1 | 306.2 | 298.2 | 303.1 | 303.1 | +0.4 (+0.13%) | 37,381 |
| 17 Nov 2021 | NOK | 293.8 | 304.4 | 293.8 | 302.7 | 302.7 | +11.3 (+3.88%) | 195,806 |
| 16 Nov 2021 | NOK | 293.7427 | 293.7427 | 290.6 | 291.4 | 291.4 | -0.4 (-0.14%) | 98,961 |
| 15 Nov 2021 | NOK | 292.1 | 297.4 | 291.4 | 291.8 | 291.8 | +0.4 (+0.14%) | 116,088 |
| 12 Nov 2021 | NOK | 289.8 | 294.6 | 289.8 | 291.4 | 291.4 | +7.1 (+2.50%) | 111,426 |
| 11 Nov 2021 | NOK | 280.8 | 286.4 | 276.6 | 284.3 | 284.3 | +2.3 (+0.82%) | 57,364 |
| 10 Nov 2021 | NOK | 282.4 | 284.8 | 275.4 | 282 | 282 | -3.3 (-1.16%) | 40,284 |
| 9 Nov 2021 | NOK | 281.6 | 292.4 | 281.6 | 285.3 | 285.3 | +1.2 (+0.42%) | 37,302 |
