| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2016 | NOK | 3.94 | 3.94 | 3.94 | 3.94 | 709.2007 | -0.022 (-0.55%) | 31 |
| 5 Dec 2016 | NOK | 4 | 4 | 3.925 | 3.9619 | 713.1427 | -0.041 (-1.01%) | 1,630 |
| 2 Dec 2016 | NOK | 4 | 4.0088 | 3.98 | 4.0024 | 720.4327 | +0.112 (+2.89%) | 2,262 |
| 1 Dec 2016 | NOK | 3.89 | 3.89 | 3.89 | 3.89 | 700.2007 | -0.01 (-0.26%) | 37 |
| 28 Nov 2016 | NOK | 3.98 | 3.98 | 3.9 | 3.9 | 702.0007 | -0.1 (-2.50%) | 74 |
| 24 Nov 2016 | NOK | 4 | 4 | 4 | 4 | 720.0007 | 0.0 (0.0%) | 74 |
| 23 Nov 2016 | NOK | 4.03 | 4.04 | 4 | 4 | 720.0007 | 0.0 (0.0%) | 99 |
| 22 Nov 2016 | NOK | 4 | 4 | 4 | 4 | 720.0007 | 0.0 (0.0%) | 35 |
| 21 Nov 2016 | NOK | 4 | 4 | 4 | 4 | 720.0007 | -0.01 (-0.25%) | 3 |
| 17 Nov 2016 | NOK | 4.01 | 4.01 | 4.01 | 4.01 | 721.8007 | -0.04 (-0.99%) | 306 |
| 16 Nov 2016 | NOK | 4.05 | 4.05 | 4.05 | 4.05 | 729.0007 | +0.045 (+1.12%) | 37 |
| 15 Nov 2016 | NOK | 3.9662 | 4.0053 | 3.9662 | 4.0053 | 720.9547 | +0.005 (+0.13%) | 1,296 |
| 14 Nov 2016 | NOK | 4 | 4 | 4 | 4 | 720.0007 | +0.032 (+0.81%) | 245 |
| 10 Nov 2016 | NOK | 3.968 | 3.968 | 3.968 | 3.968 | 714.2407 | +0.218 (+5.81%) | 196 |
| 9 Nov 2016 | NOK | 3.75 | 3.75 | 3.75 | 3.75 | 675.0007 | -0.2 (-5.06%) | 169 |
| 8 Nov 2016 | NOK | 4.14 | 4.14 | 3.95 | 3.95 | 711.0007 | -0.05 (-1.25%) | 236 |
| 7 Nov 2016 | NOK | 4 | 4 | 4 | 4 | 720.0007 | -0.086 (-2.11%) | 68 |
| 4 Nov 2016 | NOK | 4.18 | 4.25 | 4 | 4.0862 | 735.5167 | -0.184 (-4.30%) | 725 |
| 3 Nov 2016 | NOK | 4.25 | 4.27 | 4.25 | 4.27 | 768.6008 | +0.02 (+0.47%) | 230 |
| 2 Nov 2016 | NOK | 4.25 | 4.25 | 4.25 | 4.25 | 765.0008 | 0.0 (0.0%) | 143 |
| 31 Oct 2016 | NOK | 4.25 | 4.25 | 4.25 | 4.25 | 765.0008 | 0.0 (0.0%) | 140 |
| 28 Oct 2016 | NOK | 4.24 | 4.25 | 4.24 | 4.25 | 765.0008 | -0.106 (-2.44%) | 96 |
| 27 Oct 2016 | NOK | 4.25 | 4.3563 | 4.25 | 4.3563 | 784.1348 | +0.106 (+2.50%) | 275 |
| 26 Oct 2016 | NOK | 4.25 | 4.25 | 4.25 | 4.25 | 765.0008 | -0.1 (-2.30%) | 116 |
| 25 Oct 2016 | NOK | 4.39 | 4.39 | 4.35 | 4.35 | 783.0008 | -0.255 (-5.53%) | 74 |
| 24 Oct 2016 | NOK | 4.5 | 4.6048 | 4.5 | 4.6048 | 828.8648 | +0.045 (+0.98%) | 85 |
| 21 Oct 2016 | NOK | 4.56 | 4.56 | 4.56 | 4.56 | 820.8008 | +0.12 (+2.70%) | 37 |
| 19 Oct 2016 | NOK | 4.56 | 4.56 | 4.44 | 4.44 | 799.2008 | -0.06 (-1.33%) | 89 |
| 18 Oct 2016 | NOK | 4.5937 | 4.61 | 4.5 | 4.5 | 810.0008 | +0.06 (+1.35%) | 168 |
| 17 Oct 2016 | NOK | 4.25 | 4.51 | 4.25 | 4.44 | 799.2008 | +0.24 (+5.71%) | 1,382 |
