| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2016 | NOK | 273.2091 | 273.2091 | 269.7 | 271.25 | 271.25 | -1.5 (-0.55%) | 4,793 |
| 27 Oct 2016 | NOK | 271.8953 | 273.6 | 271.8953 | 272.75 | 272.75 | +4.875 (+1.82%) | 21,516 |
| 26 Oct 2016 | NOK | 272 | 274.1273 | 265.0175 | 267.875 | 267.875 | -2.125 (-0.79%) | 42,023 |
| 25 Oct 2016 | NOK | 266.375 | 270.35 | 265.2 | 270 | 270 | +4.875 (+1.84%) | 42,002 |
| 24 Oct 2016 | NOK | 265.125 | 268.5847 | 264.4 | 265.125 | 265.125 | +3.875 (+1.48%) | 27,918 |
| 21 Oct 2016 | NOK | 261.25 | 264.5 | 261.25 | 261.25 | 261.25 | +1.625 (+0.63%) | 13,099 |
| 20 Oct 2016 | NOK | 259.625 | 262.2 | 259.625 | 259.625 | 259.625 | +0.75 (+0.29%) | 21,307 |
| 19 Oct 2016 | NOK | 255.375 | 258.875 | 255 | 258.875 | 258.875 | +4.125 (+1.62%) | 16,534 |
| 18 Oct 2016 | NOK | 254.75 | 256.7 | 254.7 | 254.75 | 254.75 | +2.25 (+0.89%) | 21,119 |
| 17 Oct 2016 | NOK | 250 | 254.8772 | 250 | 252.5 | 252.5 | +0.75 (+0.30%) | 30,054 |
| 14 Oct 2016 | NOK | 252.5 | 253.5 | 251.75 | 251.75 | 251.75 | +1.25 (+0.50%) | 17,910 |
| 13 Oct 2016 | NOK | 248.7 | 252.4 | 248.7 | 250.5 | 250.5 | +4.625 (+1.88%) | 13,089 |
| 12 Oct 2016 | NOK | 248 | 248 | 245.875 | 245.875 | 245.875 | -3.25 (-1.30%) | 23,390 |
| 11 Oct 2016 | NOK | 249.125 | 251.6 | 244.8842 | 249.125 | 249.125 | -2.375 (-0.94%) | 26,233 |
| 10 Oct 2016 | NOK | 248.5 | 251.5 | 248.5 | 251.5 | 251.5 | +1.875 (+0.75%) | 10,454 |
| 7 Oct 2016 | NOK | 249.625 | 251.5 | 247.4 | 249.625 | 249.625 | -0.625 (-0.25%) | 35,059 |
| 6 Oct 2016 | NOK | 250.25 | 250.25 | 247.5 | 250.25 | 250.25 | +1.625 (+0.65%) | 8,141 |
| 5 Oct 2016 | NOK | 248.625 | 250 | 247.2 | 248.625 | 248.625 | +1 (+0.40%) | 11,026 |
| 4 Oct 2016 | NOK | 247.625 | 248.4 | 245.6 | 247.625 | 247.625 | +3.375 (+1.38%) | 3,802 |
| 3 Oct 2016 | NOK | 244.5 | 250.0528 | 244.0875 | 244.25 | 244.25 | +2 (+0.83%) | 10,145 |
| 30 Sep 2016 | NOK | 237.6 | 244 | 237.6 | 242.25 | 242.25 | +13.125 (+5.73%) | 22,278 |
| 29 Sep 2016 | NOK | 231.8 | 231.8 | 229.125 | 229.125 | 229.125 | -1.625 (-0.70%) | 7,240 |
| 28 Sep 2016 | NOK | 230.75 | 231.7801 | 228.3309 | 230.75 | 230.75 | 0.0 (0.0%) | 5,940 |
| 27 Sep 2016 | NOK | 232.8 | 232.8 | 228.6375 | 230.75 | 230.75 | -3.75 (-1.60%) | 46,118 |
| 26 Sep 2016 | NOK | 239.125 | 241.1 | 233.6649 | 234.5 | 234.5 | -10.875 (-4.43%) | 15,265 |
| 23 Sep 2016 | NOK | 248.875 | 251.7834 | 243.925 | 245.375 | 245.375 | -3.5 (-1.41%) | 7,659 |
| 22 Sep 2016 | NOK | 245.375 | 249.55 | 245.1 | 248.875 | 248.875 | +5.375 (+2.21%) | 5,054 |
| 21 Sep 2016 | NOK | 247 | 247 | 242.875 | 243.5 | 243.5 | -4.625 (-1.86%) | 20,330 |
| 20 Sep 2016 | NOK | 240.1 | 248.125 | 240.1 | 248.125 | 248.125 | +13.375 (+5.70%) | 6,417 |
| 19 Sep 2016 | NOK | 235.3 | 235.3 | 233.2625 | 234.75 | 234.75 | -1.375 (-0.58%) | 7,170 |
