| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | NOK | 41.045 | 41.045 | 41.045 | 41.045 | 41.045 | +0.595 (+1.47%) | 0 |
| 8 Dec 2017 | NOK | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | +0.955 (+2.42%) | 0 |
| 7 Dec 2017 | NOK | 39.495 | 39.495 | 39.495 | 39.495 | 39.495 | +1.25 (+3.27%) | 0 |
| 6 Dec 2017 | NOK | 38.245 | 38.245 | 38.245 | 38.245 | 38.245 | -0.36 (-0.93%) | 0 |
| 5 Dec 2017 | NOK | 38.605 | 38.605 | 38.605 | 38.605 | 38.605 | -1.045 (-2.64%) | 0 |
| 4 Dec 2017 | NOK | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | +0.45 (+1.15%) | 0 |
| 1 Dec 2017 | NOK | 39.2 | 39.2 | 39.2 | 39.2 | 39.2 | +0.155 (+0.40%) | 0 |
| 30 Nov 2017 | NOK | 39.4 | 39.5 | 38.9 | 39.045 | 39.045 | -1.355 (-3.35%) | 5,506 |
| 29 Nov 2017 | NOK | 40 | 40.4 | 40 | 40.4 | 40.4 | +0.3 (+0.75%) | 4,130 |
| 28 Nov 2017 | NOK | 40.1 | 40.1 | 40.1 | 40.1 | 40.1 | -0.05 (-0.12%) | 0 |
| 27 Nov 2017 | NOK | 40.7 | 40.7 | 39.9 | 40.15 | 40.15 | -0.65 (-1.59%) | 9,807 |
| 24 Nov 2017 | NOK | 40.2 | 41 | 40.1 | 40.8 | 40.8 | +0.7 (+1.75%) | 2,355 |
| 23 Nov 2017 | NOK | 40 | 40.7 | 40 | 40.1 | 40.1 | -1.1 (-2.67%) | 1,985 |
| 22 Nov 2017 | NOK | 40.7 | 41.2 | 40.2 | 41.2 | 41.2 | +0.4 (+0.98%) | 8,128 |
| 21 Nov 2017 | NOK | 41.6125 | 42 | 40.8 | 40.8 | 40.8 | +1.2 (+3.03%) | 20,104 |
| 20 Nov 2017 | NOK | 39.6 | 39.7 | 39.3 | 39.6 | 39.6 | +0.7 (+1.80%) | 1,765 |
| 17 Nov 2017 | NOK | 39.095 | 39.2 | 38.2 | 38.9 | 38.9 | +0.555 (+1.45%) | 32,449 |
| 16 Nov 2017 | NOK | 38.3965 | 38.3965 | 38.3 | 38.345 | 38.345 | +0.1 (+0.26%) | 813 |
| 15 Nov 2017 | NOK | 38.68 | 38.68 | 37.9966 | 38.245 | 38.245 | -0.36 (-0.93%) | 15,246 |
| 14 Nov 2017 | NOK | 38.5035 | 38.7 | 38.5035 | 38.605 | 38.605 | +0.31 (+0.81%) | 2,710 |
| 13 Nov 2017 | NOK | 39 | 39 | 38 | 38.295 | 38.295 | -2 (-4.96%) | 26,354 |
| 10 Nov 2017 | NOK | 40.295 | 40.5 | 39.9 | 40.295 | 40.295 | +0.145 (+0.36%) | 7,798 |
| 9 Nov 2017 | NOK | 40.6 | 40.6 | 39.9 | 40.15 | 40.15 | -0.3 (-0.74%) | 7,478 |
| 8 Nov 2017 | NOK | 40.9 | 40.9 | 40 | 40.45 | 40.45 | -0.955 (-2.31%) | 13,053 |
| 7 Nov 2017 | NOK | 41.35 | 41.85 | 40.8963 | 41.405 | 41.405 | -0.345 (-0.83%) | 54,535 |
| 6 Nov 2017 | NOK | 41.7 | 42.0037 | 41.1 | 41.75 | 41.75 | -0.195 (-0.46%) | 3,256 |
| 3 Nov 2017 | NOK | 41.35 | 42 | 41.3 | 41.945 | 41.945 | +1.145 (+2.81%) | 19,161 |
| 2 Nov 2017 | NOK | 40.205 | 41.1 | 40 | 40.8 | 40.8 | +0.7 (+1.75%) | 9,481 |
| 1 Nov 2017 | NOK | 40.745 | 40.9 | 40.1 | 40.1 | 40.1 | -0.75 (-1.84%) | 49,227 |
| 31 Oct 2017 | NOK | 41.0109 | 41.0109 | 40.8 | 40.85 | 40.85 | -0.995 (-2.38%) | 13,146 |
