| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | NOK | 85.875 | 85.875 | 85.875 | 85.875 | 85.875 | +0.125 (+0.15%) | 0 |
| 7 Dec 2017 | NOK | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -1.12 (-1.29%) | 0 |
| 6 Dec 2017 | NOK | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | -0.255 (-0.29%) | 0 |
| 5 Dec 2017 | NOK | 87.125 | 87.125 | 87.125 | 87.125 | 87.125 | +1.755 (+2.06%) | 0 |
| 4 Dec 2017 | NOK | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | -0.38 (-0.44%) | 0 |
| 1 Dec 2017 | NOK | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | +0.5 (+0.59%) | 0 |
| 30 Nov 2017 | NOK | 85.75 | 85.75 | 85 | 85.25 | 85.25 | -0.5 (-0.58%) | 2,984 |
| 29 Nov 2017 | NOK | 87.25 | 88 | 83.5 | 85.75 | 85.75 | -0.37 (-0.43%) | 1,759 |
| 28 Nov 2017 | NOK | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -0.625 (-0.72%) | 0 |
| 27 Nov 2017 | NOK | 87.25 | 88 | 83.5 | 86.745 | 86.745 | +0.995 (+1.16%) | 13,158 |
| 24 Nov 2017 | NOK | 86.75 | 86.75 | 85.75 | 85.75 | 85.75 | -0.875 (-1.01%) | 3,352 |
| 23 Nov 2017 | NOK | 86.5 | 87.25 | 86.5 | 86.625 | 86.625 | -0.12 (-0.14%) | 5,742 |
| 22 Nov 2017 | NOK | 87 | 88 | 86.5 | 86.745 | 86.745 | +0.745 (+0.87%) | 4,502 |
| 21 Nov 2017 | NOK | 89.2188 | 89.75 | 86 | 86 | 86 | +2.75 (+3.30%) | 7,234 |
| 20 Nov 2017 | NOK | 83.25 | 84 | 83.25 | 83.25 | 83.25 | -1.25 (-1.48%) | 6,620 |
| 17 Nov 2017 | NOK | 84.75 | 84.75 | 84.2424 | 84.5 | 84.5 | -0.625 (-0.73%) | 10,768 |
| 16 Nov 2017 | NOK | 84 | 85.25 | 84 | 85.125 | 85.125 | +1.755 (+2.11%) | 3,338 |
| 15 Nov 2017 | NOK | 84.625 | 85 | 83.37 | 83.37 | 83.37 | -2.875 (-3.33%) | 7,667 |
| 14 Nov 2017 | NOK | 86.245 | 86.245 | 85.25 | 86.245 | 86.245 | -1.755 (-1.99%) | 3,118 |
| 13 Nov 2017 | NOK | 88 | 88 | 87 | 88 | 88 | -0.625 (-0.71%) | 7,650 |
| 10 Nov 2017 | NOK | 88.625 | 89.508 | 88.625 | 88.625 | 88.625 | +0.75 (+0.85%) | 8,690 |
| 9 Nov 2017 | NOK | 89.8929 | 89.8929 | 87.875 | 87.875 | 87.875 | -2.995 (-3.30%) | 12,666 |
| 8 Nov 2017 | NOK | 90.87 | 91.25 | 90.75 | 90.87 | 90.87 | -0.625 (-0.68%) | 5,302 |
| 7 Nov 2017 | NOK | 91.495 | 91.495 | 90.5 | 91.495 | 91.495 | +0.245 (+0.27%) | 10,285 |
| 6 Nov 2017 | NOK | 91.25 | 91.25 | 91 | 91.25 | 91.25 | -0.87 (-0.94%) | 2,522 |
| 3 Nov 2017 | NOK | 90.9918 | 92.12 | 90.9918 | 92.12 | 92.12 | +1.375 (+1.52%) | 11,803 |
| 2 Nov 2017 | NOK | 90.745 | 90.745 | 90.745 | 90.745 | 90.745 | -1.375 (-1.49%) | 3,360 |
| 1 Nov 2017 | NOK | 92.12 | 92.25 | 91.25 | 92.12 | 92.12 | +0.12 (+0.13%) | 3,010 |
| 31 Oct 2017 | NOK | 92 | 92.75 | 91.5 | 92 | 92 | -0.5 (-0.54%) | 8,522 |
| 30 Oct 2017 | NOK | 92.5 | 92.75 | 92.2417 | 92.5 | 92.5 | +0.75 (+0.82%) | 12,273 |
