| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2016 | NOK | 75.5 | 75.5 | 75.5 | 75.5 | 75.5 | -0.745 (-0.98%) | 3,963 |
| 11 Nov 2016 | NOK | 76.2445 | 78 | 75.75 | 76.2445 | 76.2445 | -0.755 (-0.98%) | 17,766 |
| 10 Nov 2016 | NOK | 77 | 77.5 | 75.75 | 77 | 77 | +1.75 (+2.33%) | 1,889 |
| 9 Nov 2016 | NOK | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.25 (-0.33%) | 626 |
| 8 Nov 2016 | NOK | 75.5 | 75.5312 | 74.75 | 75.5 | 75.5 | +1.5 (+2.03%) | 320 |
| 7 Nov 2016 | NOK | 74 | 74 | 74 | 74 | 74 | 0.0 (0.0%) | 112 |
| 4 Nov 2016 | NOK | 74 | 74 | 74 | 74 | 74 | -0.25 (-0.34%) | 730 |
| 3 Nov 2016 | NOK | 74.25 | 74.25 | 73 | 74.25 | 74.25 | +2.25 (+3.13%) | 1,098 |
| 2 Nov 2016 | NOK | 72 | 73.75 | 72 | 72 | 72 | -2.826 (-3.78%) | 1,543 |
| 28 Oct 2016 | NOK | 74.8256 | 75.5 | 74.75 | 74.8256 | 74.8256 | +0.011 (+0.01%) | 1,325 |
| 27 Oct 2016 | NOK | 74.8149 | 74.8149 | 74.8149 | 74.8149 | 74.8149 | +0.295 (+0.40%) | 879 |
| 25 Oct 2016 | NOK | 74.5197 | 75.5 | 73.5 | 74.5197 | 74.5197 | -1.48 (-1.95%) | 2,988 |
| 24 Oct 2016 | NOK | 76 | 76.2188 | 75.75 | 76 | 76 | -1.25 (-1.62%) | 3,331 |
| 21 Oct 2016 | NOK | 77.25 | 77.25 | 75.5 | 77.25 | 77.25 | -2.792 (-3.49%) | 3,310 |
| 20 Oct 2016 | NOK | 80.0424 | 80.5312 | 79.9759 | 80.0424 | 80.0424 | -2.145 (-2.61%) | 10,943 |
| 19 Oct 2016 | NOK | 82.1875 | 82.1875 | 82.1875 | 82.1875 | 82.1875 | +0.438 (+0.54%) | 193 |
| 17 Oct 2016 | NOK | 81.75 | 81.75 | 80.75 | 81.75 | 81.75 | +0.75 (+0.93%) | 2,666 |
| 14 Oct 2016 | NOK | 81 | 81.25 | 81 | 81 | 81 | -1.51 (-1.83%) | 408 |
| 13 Oct 2016 | NOK | 82.5105 | 82.5105 | 82.5105 | 82.5105 | 82.5105 | +0.438 (+0.53%) | 3,483 |
| 12 Oct 2016 | NOK | 82.073 | 83 | 80.5 | 82.073 | 82.073 | +2.19 (+2.74%) | 21,642 |
| 11 Oct 2016 | NOK | 79.8833 | 80 | 79.5207 | 79.8833 | 79.8833 | -0.117 (-0.15%) | 1,973 |
| 10 Oct 2016 | NOK | 80 | 80 | 80 | 80 | 80 | +1 (+1.27%) | 341 |
| 7 Oct 2016 | NOK | 79 | 79.5 | 79 | 79 | 79 | -1.25 (-1.56%) | 1,612 |
| 6 Oct 2016 | NOK | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.152 (-0.19%) | 173 |
| 5 Oct 2016 | NOK | 80.4018 | 80.7148 | 80.25 | 80.4018 | 80.4018 | +0.402 (+0.50%) | 7,436 |
| 4 Oct 2016 | NOK | 80 | 80.75 | 79.75 | 80 | 80 | -1.357 (-1.67%) | 7,208 |
| 3 Oct 2016 | NOK | 81.3572 | 81.5 | 81 | 81.3572 | 81.3572 | +0.357 (+0.44%) | 5,889 |
| 30 Sep 2016 | NOK | 81 | 81 | 79.2188 | 81 | 81 | +1.75 (+2.21%) | 10,387 |
| 29 Sep 2016 | NOK | 79.25 | 79.25 | 77.5 | 79.25 | 79.25 | +2.094 (+2.71%) | 1,003 |
| 28 Sep 2016 | NOK | 77.1556 | 77.75 | 77 | 77.1556 | 77.1556 | +0.906 (+1.19%) | 1,061 |
