| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | NOK | 79 | 79 | 79 | 79 | 79 | 0.0 (0.0%) | 3,529 |
| 29 Dec 2016 | NOK | 79 | 79 | 78.75 | 79 | 79 | 0.0 (0.0%) | 82 |
| 28 Dec 2016 | NOK | 79 | 79 | 78.5 | 79 | 79 | +0.5 (+0.64%) | 373 |
| 22 Dec 2016 | NOK | 78.5 | 78.5 | 78.5 | 78.5 | 78.5 | -0.239 (-0.30%) | 2 |
| 21 Dec 2016 | NOK | 78.7392 | 78.75 | 78.7392 | 78.7392 | 78.7392 | -1.284 (-1.61%) | 3,236 |
| 20 Dec 2016 | NOK | 80.0237 | 80.0237 | 80.0237 | 80.0237 | 80.0237 | +0.024 (+0.03%) | 4,468 |
| 19 Dec 2016 | NOK | 80 | 80.25 | 79.25 | 80 | 80 | -0.273 (-0.34%) | 164 |
| 16 Dec 2016 | NOK | 80.2733 | 80.2743 | 79.766 | 80.2733 | 80.2733 | +0.025 (+0.03%) | 15,661 |
| 15 Dec 2016 | NOK | 80.2484 | 80.5 | 80 | 80.2484 | 80.2484 | -0.252 (-0.31%) | 2,953 |
| 14 Dec 2016 | NOK | 80.5 | 80.5 | 80.5 | 80.5 | 80.5 | -0.085 (-0.11%) | 793 |
| 13 Dec 2016 | NOK | 80.5854 | 80.7742 | 80.5854 | 80.5854 | 80.5854 | +0.085 (+0.11%) | 6,999 |
| 12 Dec 2016 | NOK | 80.5 | 80.7812 | 80 | 80.5 | 80.5 | +0.449 (+0.56%) | 3,826 |
| 9 Dec 2016 | NOK | 80.0511 | 80.25 | 80.0511 | 80.0511 | 80.0511 | +0.051 (+0.06%) | 4,683 |
| 8 Dec 2016 | NOK | 80 | 80 | 80 | 80 | 80 | 0.0 (0.0%) | 240 |
| 7 Dec 2016 | NOK | 80 | 80 | 79.75 | 80 | 80 | +0.25 (+0.31%) | 348 |
| 6 Dec 2016 | NOK | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | +0.25 (+0.31%) | 405 |
| 5 Dec 2016 | NOK | 79.5 | 79.5 | 78 | 79.5 | 79.5 | +2.721 (+3.54%) | 1,377 |
| 2 Dec 2016 | NOK | 76.7787 | 77.25 | 76.5 | 76.7787 | 76.7787 | -1.221 (-1.57%) | 2,955 |
| 1 Dec 2016 | NOK | 78 | 78 | 78 | 78 | 78 | 0.0 (0.0%) | 101 |
| 30 Nov 2016 | NOK | 78 | 78 | 77.75 | 78 | 78 | +0.5 (+0.65%) | 2,331 |
| 29 Nov 2016 | NOK | 77.5 | 77.5 | 77.5 | 77.5 | 77.5 | -0.189 (-0.24%) | 322 |
| 28 Nov 2016 | NOK | 77.6892 | 77.75 | 77.6892 | 77.6892 | 77.6892 | -0.585 (-0.75%) | 1,058 |
| 25 Nov 2016 | NOK | 78.274 | 78.3979 | 77.5 | 78.274 | 78.274 | +0.085 (+0.11%) | 1,056 |
| 24 Nov 2016 | NOK | 78.1892 | 79.5 | 77.75 | 78.1892 | 78.1892 | -1.035 (-1.31%) | 3,075 |
| 22 Nov 2016 | NOK | 79.2239 | 80 | 79.2239 | 79.2239 | 79.2239 | +0.449 (+0.57%) | 7,956 |
| 21 Nov 2016 | NOK | 78.775 | 78.9664 | 78.5 | 78.775 | 78.775 | -0.515 (-0.65%) | 7,228 |
| 18 Nov 2016 | NOK | 79.2896 | 79.2896 | 78.25 | 79.2896 | 79.2896 | +0.141 (+0.18%) | 15,639 |
| 17 Nov 2016 | NOK | 79.1487 | 79.2188 | 78.75 | 79.1487 | 79.1487 | +1.371 (+1.76%) | 7,364 |
| 16 Nov 2016 | NOK | 77.7782 | 78.5 | 77.25 | 77.7782 | 77.7782 | +0.63 (+0.82%) | 7,718 |
| 15 Nov 2016 | NOK | 77.1481 | 77.3764 | 77 | 77.1481 | 77.1481 | +1.648 (+2.18%) | 6,405 |
