| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2020 | NOK | 58.75 | 58.75 | 57.46 | 58.55 | 58.55 | +0.15 (+0.26%) | 18,018 |
| 29 Jan 2020 | NOK | 59.15 | 59.15 | 58.3 | 58.4 | 58.4 | -0.5 (-0.85%) | 3,164 |
| 28 Jan 2020 | NOK | 58 | 58.9 | 56.7 | 58.9 | 58.9 | +0.55 (+0.94%) | 15,233 |
| 27 Jan 2020 | NOK | 60.05 | 60.05 | 58 | 58.35 | 58.35 | -2.4 (-3.95%) | 38,650 |
| 24 Jan 2020 | NOK | 59.35 | 61.15 | 59.35 | 60.75 | 60.75 | +1.525 (+2.57%) | 82,282 |
| 23 Jan 2020 | NOK | 58.75 | 60.05 | 58.75 | 59.225 | 59.225 | +0.475 (+0.81%) | 9,525 |
| 22 Jan 2020 | NOK | 56.4 | 58.95 | 56.4 | 58.75 | 58.75 | +2.875 (+5.15%) | 11,453 |
| 21 Jan 2020 | NOK | 55.825 | 56.25 | 55.1918 | 55.875 | 55.875 | -0.05 (-0.09%) | 85,250 |
| 20 Jan 2020 | NOK | 56 | 57.15 | 55.925 | 55.925 | 55.925 | +0.75 (+1.36%) | 10,946 |
| 17 Jan 2020 | NOK | 55.65 | 55.65 | 55.175 | 55.175 | 55.175 | -0.65 (-1.16%) | 6,932 |
| 16 Jan 2020 | NOK | 55.825 | 56.2 | 55.7 | 55.825 | 55.825 | -0.175 (-0.31%) | 31,042 |
| 15 Jan 2020 | NOK | 56 | 56.05 | 55.6 | 56 | 56 | 0.0 (0.0%) | 37,016 |
| 14 Jan 2020 | NOK | 56.85 | 57.05 | 55.9601 | 56 | 56 | -0.2 (-0.36%) | 3,612 |
| 13 Jan 2020 | NOK | 56.2 | 56.6 | 56.2 | 56.2 | 56.2 | +0.325 (+0.58%) | 2,582 |
| 10 Jan 2020 | NOK | 56.1496 | 56.1496 | 55.5 | 55.875 | 55.875 | -0.725 (-1.28%) | 6,704 |
| 9 Jan 2020 | NOK | 56.3 | 56.6 | 56.3 | 56.6 | 56.6 | +0.6 (+1.07%) | 11,033 |
| 8 Jan 2020 | NOK | 56.15 | 56.15 | 55.87 | 56 | 56 | -0.1 (-0.18%) | 22,896 |
| 7 Jan 2020 | NOK | 55.275 | 56.55 | 55 | 56.1 | 56.1 | +1.15 (+2.09%) | 3,456 |
| 6 Jan 2020 | NOK | 55.3 | 55.3 | 54.4 | 54.95 | 54.95 | -1.1 (-1.96%) | 14,880 |
| 3 Jan 2020 | NOK | 56.6 | 56.6 | 56.05 | 56.05 | 56.05 | -0.3 (-0.53%) | 6,409 |
| 2 Jan 2020 | NOK | 56.35 | 57 | 56.35 | 56.35 | 56.35 | +0.425 (+0.76%) | 93,395 |
| 31 Dec 2019 | NOK | 55.925 | 55.925 | 55.925 | 55.925 | 55.925 | 0.0 (0.0%) | 0 |
| 30 Dec 2019 | NOK | 55.875 | 56.35 | 55.7 | 55.925 | 55.925 | +0.15 (+0.27%) | 62,747 |
| 27 Dec 2019 | NOK | 55.775 | 56.6 | 55.35 | 55.775 | 55.775 | +0.875 (+1.59%) | 15,030 |
| 24 Dec 2019 | NOK | 54.9 | 54.9 | 54.9 | 54.9 | 54.9 | 0.0 (0.0%) | 0 |
| 23 Dec 2019 | NOK | 54.9 | 55.45 | 54.9 | 54.9 | 54.9 | 0.0 (0.0%) | 65,436 |
| 20 Dec 2019 | NOK | 55.075 | 55.95 | 54.9 | 54.9 | 54.9 | 0.0 (0.0%) | 54,519 |
| 19 Dec 2019 | NOK | 55.3 | 55.3 | 54.6 | 54.9 | 54.9 | -1.2 (-2.14%) | 21,248 |
| 18 Dec 2019 | NOK | 56.95 | 57.1 | 55.85 | 56.1 | 56.1 | -1.725 (-2.98%) | 158,084 |
| 17 Dec 2019 | NOK | 54.9126 | 57.825 | 54.9126 | 57.825 | 57.825 | +3.625 (+6.69%) | 24,611 |
