| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | NOK | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | +0.25 (+0.22%) | 0 |
| 7 Dec 2017 | NOK | 114.5 | 114.5 | 114.5 | 114.5 | 114.5 | +2.5 (+2.23%) | 0 |
| 6 Dec 2017 | NOK | 112 | 112 | 112 | 112 | 112 | +0.5 (+0.45%) | 0 |
| 5 Dec 2017 | NOK | 111.5 | 111.5 | 111.5 | 111.5 | 111.5 | -2 (-1.76%) | 0 |
| 4 Dec 2017 | NOK | 113.5 | 113.5 | 113.5 | 113.5 | 113.5 | +2 (+1.79%) | 0 |
| 1 Dec 2017 | NOK | 111.5 | 111.5 | 111.5 | 111.5 | 111.5 | +0.75 (+0.68%) | 0 |
| 30 Nov 2017 | NOK | 110.4375 | 111.01 | 110.4375 | 110.75 | 110.75 | -1.5 (-1.34%) | 4,063 |
| 29 Nov 2017 | NOK | 113.5 | 114 | 111.49 | 112.25 | 112.25 | -1.75 (-1.54%) | 3,422 |
| 28 Nov 2017 | NOK | 114 | 114 | 114 | 114 | 114 | -0.5 (-0.44%) | 0 |
| 27 Nov 2017 | NOK | 115 | 115 | 112.5 | 114.5 | 114.5 | +1.5 (+1.33%) | 7,538 |
| 24 Nov 2017 | NOK | 113 | 114 | 112.5 | 113 | 113 | +0.5 (+0.44%) | 1,241 |
| 23 Nov 2017 | NOK | 108.9375 | 115 | 108.9375 | 112.5 | 112.5 | -2.625 (-2.28%) | 18,800 |
| 22 Nov 2017 | NOK | 115 | 115.125 | 113.5 | 115.125 | 115.125 | +0.875 (+0.77%) | 19,010 |
| 21 Nov 2017 | NOK | 116 | 117.0105 | 114.25 | 114.25 | 114.25 | +4 (+3.63%) | 810 |
| 20 Nov 2017 | NOK | 110.25 | 110.5 | 108.9375 | 110.25 | 110.25 | +0.875 (+0.80%) | 2,253 |
| 17 Nov 2017 | NOK | 109.375 | 109.375 | 108.9902 | 109.375 | 109.375 | +1.25 (+1.16%) | 1,253 |
| 16 Nov 2017 | NOK | 108.125 | 109.5 | 108 | 108.125 | 108.125 | -1 (-0.92%) | 2,683 |
| 15 Nov 2017 | NOK | 109.125 | 109.125 | 108.1234 | 109.125 | 109.125 | -0.25 (-0.23%) | 1,652 |
| 14 Nov 2017 | NOK | 109.375 | 109.5099 | 109.375 | 109.375 | 109.375 | +0.5 (+0.46%) | 457 |
| 13 Nov 2017 | NOK | 107.9903 | 108.875 | 107.9903 | 108.875 | 108.875 | 0.0 (0.0%) | 2,846 |
| 10 Nov 2017 | NOK | 108.875 | 108.875 | 108 | 108.875 | 108.875 | -0.5 (-0.46%) | 920 |
| 9 Nov 2017 | NOK | 110 | 110 | 108 | 109.375 | 109.375 | -1.875 (-1.69%) | 1,472 |
| 8 Nov 2017 | NOK | 110 | 111.25 | 110 | 111.25 | 111.25 | +1.875 (+1.71%) | 2,656 |
| 7 Nov 2017 | NOK | 109.375 | 109.5099 | 109 | 109.375 | 109.375 | -0.625 (-0.57%) | 1,494 |
| 6 Nov 2017 | NOK | 110 | 110 | 109 | 110 | 110 | +0.875 (+0.80%) | 62,576 |
| 3 Nov 2017 | NOK | 106.125 | 111 | 106 | 109.125 | 109.125 | +3 (+2.83%) | 5,504 |
| 2 Nov 2017 | NOK | 106.125 | 106.5 | 105.8037 | 106.125 | 106.125 | -0.25 (-0.24%) | 20,016 |
| 1 Nov 2017 | NOK | 103.5 | 106.9904 | 103.5 | 106.375 | 106.375 | +4.155 (+4.06%) | 437,642 |
| 31 Oct 2017 | NOK | 102.22 | 103 | 102.22 | 102.22 | 102.22 | -0.53 (-0.52%) | 5,522 |
| 30 Oct 2017 | NOK | 104 | 104.6283 | 101.4909 | 102.75 | 102.75 | -2.375 (-2.26%) | 5,684 |
