| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2017 | NOK | 3.9 | 3.9 | 3.89 | 3.89 | 700.2007 | +0.05 (+1.30%) | 799 |
| 27 Jan 2017 | NOK | 3.87 | 3.87 | 3.84 | 3.84 | 691.2007 | -0.04 (-1.03%) | 90 |
| 26 Jan 2017 | NOK | 4 | 4 | 3.88 | 3.88 | 698.4007 | -0.04 (-1.02%) | 168 |
| 25 Jan 2017 | NOK | 3.97 | 3.97 | 3.92 | 3.92 | 705.6007 | -0.01 (-0.25%) | 150 |
| 24 Jan 2017 | NOK | 3.95 | 3.95 | 3.92 | 3.93 | 707.4007 | -0.01 (-0.25%) | 216 |
| 23 Jan 2017 | NOK | 4 | 4 | 3.94 | 3.94 | 709.2007 | -0.05 (-1.25%) | 4,044 |
| 20 Jan 2017 | NOK | 4.04 | 4.04 | 3.95 | 3.99 | 718.2007 | +0.08 (+2.05%) | 154 |
| 19 Jan 2017 | NOK | 3.91 | 3.91 | 3.91 | 3.91 | 703.8007 | +0.01 (+0.26%) | 37 |
| 18 Jan 2017 | NOK | 3.92 | 3.92 | 3.9 | 3.9 | 702.0007 | -0.06 (-1.52%) | 86 |
| 12 Jan 2017 | NOK | 4 | 4 | 3.96 | 3.96 | 712.8007 | +0.05 (+1.28%) | 342 |
| 11 Jan 2017 | NOK | 3.91 | 3.91 | 3.91 | 3.91 | 703.8007 | -0.09 (-2.24%) | 12 |
| 10 Jan 2017 | NOK | 3.97 | 3.9996 | 3.97 | 3.9996 | 719.9287 | -0.08 (-1.96%) | 45 |
| 9 Jan 2017 | NOK | 4.15 | 4.15 | 4.015 | 4.0796 | 734.3287 | -0.08 (-1.93%) | 2,141 |
| 6 Jan 2017 | NOK | 4.16 | 4.16 | 4.16 | 4.16 | 748.8007 | +0.13 (+3.23%) | 37 |
| 5 Jan 2017 | NOK | 4 | 4.04 | 4 | 4.03 | 725.4007 | +0.33 (+8.92%) | 135 |
| 30 Dec 2016 | NOK | 3.7 | 3.7 | 3.7 | 3.7 | 666.0007 | +0.03 (+0.82%) | 37 |
| 29 Dec 2016 | NOK | 3.71 | 3.71 | 3.67 | 3.67 | 660.6007 | -0.05 (-1.34%) | 61 |
| 28 Dec 2016 | NOK | 3.72 | 3.72 | 3.72 | 3.72 | 669.6007 | -0.03 (-0.80%) | 74 |
| 22 Dec 2016 | NOK | 3.75 | 3.75 | 3.75 | 3.75 | 675.0007 | -0.05 (-1.32%) | 310 |
| 21 Dec 2016 | NOK | 3.75 | 3.81 | 3.75 | 3.8 | 684.0007 | 0.0 (0.0%) | 1,020 |
| 20 Dec 2016 | NOK | 3.8 | 3.8 | 3.8 | 3.8 | 684.0007 | +0.05 (+1.33%) | 33 |
| 19 Dec 2016 | NOK | 3.75 | 3.75 | 3.75 | 3.75 | 675.0007 | -0.11 (-2.86%) | 245 |
| 16 Dec 2016 | NOK | 3.7 | 3.8604 | 3.7 | 3.8604 | 694.8727 | +0.18 (+4.90%) | 110 |
| 15 Dec 2016 | NOK | 3.8 | 3.8 | 3.6675 | 3.68 | 662.4007 | -0.09 (-2.39%) | 380 |
| 14 Dec 2016 | NOK | 3.78 | 3.78 | 3.77 | 3.77 | 678.6007 | -0.062 (-1.63%) | 122 |
| 13 Dec 2016 | NOK | 3.84 | 3.84 | 3.8 | 3.8324 | 689.8327 | +0.035 (+0.92%) | 513 |
| 12 Dec 2016 | NOK | 3.8 | 3.81 | 3.75 | 3.7974 | 683.5327 | -0.054 (-1.41%) | 894 |
| 9 Dec 2016 | NOK | 3.85 | 3.8518 | 3.84 | 3.8518 | 693.3247 | +0.102 (+2.71%) | 391 |
| 8 Dec 2016 | NOK | 3.97 | 3.97 | 3.75 | 3.75 | 675.0007 | -0.22 (-5.54%) | 152 |
| 7 Dec 2016 | NOK | 3.95 | 3.97 | 3.9412 | 3.97 | 714.6007 | +0.03 (+0.76%) | 6,433 |
