| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2019 | NOK | 54.2 | 54.4 | 53.75 | 54.2 | 54.2 | -0.35 (-0.64%) | 13,901 |
| 13 Dec 2019 | NOK | 54.6 | 54.65 | 53.9 | 54.55 | 54.55 | +0.55 (+1.02%) | 18,942 |
| 12 Dec 2019 | NOK | 53.95 | 54.65 | 53.95 | 54 | 54 | -0.25 (-0.46%) | 6,541 |
| 11 Dec 2019 | NOK | 54.25 | 55.05 | 53.65 | 54.25 | 54.25 | +0.625 (+1.17%) | 11,976 |
| 10 Dec 2019 | NOK | 54.2 | 54.2 | 53.6 | 53.625 | 53.625 | -0.775 (-1.42%) | 1,343 |
| 9 Dec 2019 | NOK | 54.75 | 54.75 | 54.4 | 54.4 | 54.4 | -0.5 (-0.91%) | 5,047 |
| 6 Dec 2019 | NOK | 54.6 | 55.25 | 54.6 | 54.9 | 54.9 | +0.9 (+1.67%) | 3,705 |
| 5 Dec 2019 | NOK | 53.6 | 54.45 | 53.6 | 54 | 54 | +0.525 (+0.98%) | 5,965 |
| 4 Dec 2019 | NOK | 52.8 | 53.475 | 52.8 | 53.475 | 53.475 | +0.625 (+1.18%) | 5,668 |
| 3 Dec 2019 | NOK | 52.3 | 52.85 | 52.3 | 52.85 | 52.85 | +0.25 (+0.48%) | 721 |
| 2 Dec 2019 | NOK | 53.1 | 53.1 | 52.6 | 52.6 | 52.6 | -0.525 (-0.99%) | 5,782 |
| 29 Nov 2019 | NOK | 53.175 | 53.25 | 52.85 | 53.125 | 53.125 | +0.225 (+0.43%) | 12,267 |
| 28 Nov 2019 | NOK | 54.1 | 54.1 | 52.9 | 52.9 | 52.9 | -1.15 (-2.13%) | 4,541 |
| 27 Nov 2019 | NOK | 54.85 | 54.95 | 54 | 54.05 | 54.05 | -1.075 (-1.95%) | 24,391 |
| 26 Nov 2019 | NOK | 55.125 | 55.45 | 54.9 | 55.125 | 55.125 | +0.425 (+0.78%) | 33,950 |
| 25 Nov 2019 | NOK | 54.75 | 55.5 | 54.7 | 54.7 | 54.7 | -0.25 (-0.45%) | 17,820 |
| 22 Nov 2019 | NOK | 54.05 | 55.45 | 53.95 | 54.95 | 54.95 | +0.4 (+0.73%) | 31,818 |
| 21 Nov 2019 | NOK | 53.825 | 54.55 | 53.75 | 54.55 | 54.55 | +0.35 (+0.65%) | 7,464 |
| 20 Nov 2019 | NOK | 54.5 | 54.5 | 54.05 | 54.2 | 54.2 | -0.825 (-1.50%) | 15,756 |
| 19 Nov 2019 | NOK | 55.825 | 55.9 | 54.85 | 55.025 | 55.025 | -0.85 (-1.52%) | 15,779 |
| 18 Nov 2019 | NOK | 55.125 | 56.1 | 55.1085 | 55.875 | 55.875 | +0.6 (+1.09%) | 56,371 |
| 15 Nov 2019 | NOK | 54.5 | 55.275 | 54.5 | 55.275 | 55.275 | +0.775 (+1.42%) | 49,439 |
| 14 Nov 2019 | NOK | 53.725 | 54.5 | 53.6883 | 54.5 | 54.5 | +1.175 (+2.20%) | 29,241 |
| 13 Nov 2019 | NOK | 53.325 | 53.5 | 52.8 | 53.325 | 53.325 | +0.3 (+0.57%) | 29,918 |
| 12 Nov 2019 | NOK | 53.125 | 53.5309 | 53.025 | 53.025 | 53.025 | -0.5 (-0.93%) | 40,494 |
| 11 Nov 2019 | NOK | 53.25 | 53.8 | 53.25 | 53.525 | 53.525 | +0.3 (+0.56%) | 33,590 |
| 8 Nov 2019 | NOK | 53.75 | 53.75 | 53.225 | 53.225 | 53.225 | -0.45 (-0.84%) | 4,525 |
| 7 Nov 2019 | NOK | 53.725 | 54.4 | 53.6 | 53.675 | 53.675 | -0.1 (-0.19%) | 11,948 |
| 6 Nov 2019 | NOK | 54.4 | 54.4 | 53.775 | 53.775 | 53.775 | -0.525 (-0.97%) | 9,895 |
| 5 Nov 2019 | NOK | 54.3 | 54.55 | 53.8132 | 54.3 | 54.3 | +0.425 (+0.79%) | 18,224 |
