| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2019 | NOK | 54 | 54.15 | 53.6308 | 53.875 | 53.875 | +0.4 (+0.75%) | 5,865 |
| 1 Nov 2019 | NOK | 52.15 | 53.85 | 52.1 | 53.475 | 53.475 | +0.875 (+1.66%) | 15,503 |
| 31 Oct 2019 | NOK | 52.7865 | 52.7865 | 52.2 | 52.6 | 52.6 | -1.225 (-2.28%) | 8,034 |
| 30 Oct 2019 | NOK | 54.6 | 54.6 | 53.55 | 53.825 | 53.825 | -1.075 (-1.96%) | 39,599 |
| 29 Oct 2019 | NOK | 55.65 | 55.65 | 54.4 | 54.9 | 54.9 | -0.05 (-0.09%) | 6,731 |
| 28 Oct 2019 | NOK | 54.95 | 55.2731 | 54.95 | 54.95 | 54.95 | +0.8 (+1.48%) | 1,789 |
| 25 Oct 2019 | NOK | 54.2 | 54.8 | 54.1129 | 54.15 | 54.15 | +0.825 (+1.55%) | 10,928 |
| 24 Oct 2019 | NOK | 53.05 | 53.6 | 53.05 | 53.325 | 53.325 | +0.575 (+1.09%) | 55,449 |
| 23 Oct 2019 | NOK | 53.775 | 55.65 | 52.35 | 52.75 | 52.75 | -1.45 (-2.68%) | 17,142 |
| 22 Oct 2019 | NOK | 51.45 | 54.7 | 51.45 | 54.2 | 54.2 | +2.925 (+5.70%) | 36,743 |
| 21 Oct 2019 | NOK | 49.72 | 51.275 | 49.72 | 51.275 | 51.275 | +1.515 (+3.04%) | 21,818 |
| 18 Oct 2019 | NOK | 50.3 | 50.3 | 49.6 | 49.76 | 49.76 | -0.735 (-1.46%) | 23,684 |
| 17 Oct 2019 | NOK | 49.805 | 50.5 | 49.54 | 50.495 | 50.495 | +0.625 (+1.25%) | 28,029 |
| 16 Oct 2019 | NOK | 50.2304 | 50.2304 | 49.8 | 49.87 | 49.87 | -0.835 (-1.65%) | 8,482 |
| 15 Oct 2019 | NOK | 50.65 | 51.6 | 50.65 | 50.705 | 50.705 | +0.935 (+1.88%) | 10,999 |
| 14 Oct 2019 | NOK | 49.9 | 49.9 | 49.77 | 49.77 | 49.77 | -0.38 (-0.76%) | 4,056 |
| 11 Oct 2019 | NOK | 50.15 | 50.95 | 50.15 | 50.15 | 50.15 | +0.29 (+0.58%) | 16,939 |
| 10 Oct 2019 | NOK | 49.66 | 50.95 | 49.66 | 49.86 | 49.86 | +0.28 (+0.56%) | 13,392 |
| 9 Oct 2019 | NOK | 49.24 | 49.84 | 49.24 | 49.58 | 49.58 | +0.165 (+0.33%) | 19,607 |
| 8 Oct 2019 | NOK | 49.415 | 49.72 | 49.12 | 49.415 | 49.415 | -0.835 (-1.66%) | 21,449 |
| 7 Oct 2019 | NOK | 49.3433 | 50.25 | 49.3433 | 50.25 | 50.25 | +0.78 (+1.58%) | 13,645 |
| 4 Oct 2019 | NOK | 49 | 49.47 | 49 | 49.47 | 49.47 | +0.96 (+1.98%) | 32,472 |
| 3 Oct 2019 | NOK | 49.28 | 49.9594 | 48.16 | 48.51 | 48.51 | -0.615 (-1.25%) | 15,144 |
| 2 Oct 2019 | NOK | 49.7393 | 49.7393 | 49.1 | 49.125 | 49.125 | -1.335 (-2.65%) | 12,127 |
| 1 Oct 2019 | NOK | 50.56 | 51.6979 | 49.8 | 50.46 | 50.46 | -0.915 (-1.78%) | 28,581 |
| 30 Sep 2019 | NOK | 49.48 | 51.4 | 49.48 | 51.375 | 51.375 | +2.44 (+4.99%) | 7,086 |
| 27 Sep 2019 | NOK | 49.54 | 49.54 | 48.78 | 48.935 | 48.935 | -0.935 (-1.87%) | 10,775 |
| 26 Sep 2019 | NOK | 50.605 | 50.95 | 49.62 | 49.87 | 49.87 | -0.18 (-0.36%) | 29,103 |
| 25 Sep 2019 | NOK | 50.3 | 50.3 | 49.54 | 50.05 | 50.05 | -0.59 (-1.17%) | 13,126 |
| 24 Sep 2019 | NOK | 50.1 | 50.9 | 50.1 | 50.64 | 50.64 | +1.17 (+2.37%) | 38,384 |
