| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | NOK | 19.96 | 19.96 | 19.54 | 19.54 | 19.54 | -0.56 (-2.79%) | 3,752 |
| 5 Jan 2022 | NOK | 19.72 | 20.1 | 19.68 | 20.1 | 20.1 | +0.381 (+1.93%) | 4,993 |
| 4 Jan 2022 | NOK | 19.66 | 19.72 | 19.6 | 19.7194 | 19.7194 | +0.939 (+5.00%) | 12,869 |
| 30 Dec 2021 | NOK | 18.4 | 18.78 | 18.4 | 18.78 | 18.78 | +0.18 (+0.97%) | 980 |
| 29 Dec 2021 | NOK | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | -0.12 (-0.64%) | 727 |
| 28 Dec 2021 | NOK | 18.8 | 18.8 | 18.42 | 18.72 | 18.72 | +0.62 (+3.43%) | 2,728 |
| 23 Dec 2021 | NOK | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 2,070 |
| 22 Dec 2021 | NOK | 18.1 | 18.14 | 18.1 | 18.1 | 18.1 | +0.046 (+0.25%) | 2,769 |
| 21 Dec 2021 | NOK | 18.12 | 18.12 | 17.96 | 18.054 | 18.054 | +0.054 (+0.30%) | 21,831 |
| 20 Dec 2021 | NOK | 18 | 18 | 18 | 18 | 18 | -0.04 (-0.22%) | 358 |
| 17 Dec 2021 | NOK | 18.24 | 18.24 | 18 | 18.04 | 18.04 | -0.16 (-0.88%) | 14,621 |
| 16 Dec 2021 | NOK | 18.23 | 18.23 | 18.2 | 18.2 | 18.2 | +0.06 (+0.33%) | 3,738 |
| 15 Dec 2021 | NOK | 17.92 | 18.14 | 17.92 | 18.14 | 18.14 | -0.2 (-1.09%) | 3,688 |
| 13 Dec 2021 | NOK | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.76 (-3.98%) | 985 |
| 10 Dec 2021 | NOK | 18.7 | 19.1 | 18.7 | 19.1 | 19.1 | +0.3 (+1.60%) | 2,662 |
| 9 Dec 2021 | NOK | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | +0.3 (+1.62%) | 796 |
| 8 Dec 2021 | NOK | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | +0.1 (+0.54%) | 867 |
| 7 Dec 2021 | NOK | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | +0.76 (+4.31%) | 836 |
| 6 Dec 2021 | NOK | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.36 (-2%) | 908 |
| 3 Dec 2021 | NOK | 17.9606 | 18 | 17.9606 | 18 | 18 | -0.9 (-4.76%) | 1,312 |
| 1 Dec 2021 | NOK | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | +0.557 (+3.03%) | 8,617 |
| 30 Nov 2021 | NOK | 18.4418 | 18.4418 | 18.3434 | 18.3434 | 18.3434 | -0.857 (-4.46%) | 75 |
| 24 Nov 2021 | NOK | 19.46 | 19.46 | 19.2 | 19.2 | 19.2 | -0.44 (-2.24%) | 2,248 |
| 23 Nov 2021 | NOK | 19.26 | 19.74 | 19.26 | 19.64 | 19.64 | +0.836 (+4.45%) | 6,083 |
| 22 Nov 2021 | NOK | 18.82 | 19.02 | 18.7593 | 18.8041 | 18.8041 | -0.176 (-0.93%) | 13,541 |
| 19 Nov 2021 | NOK | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.78 (-3.95%) | 2,129 |
| 17 Nov 2021 | NOK | 19.6 | 19.76 | 18.82 | 19.76 | 19.76 | -0.171 (-0.86%) | 16,696 |
| 16 Nov 2021 | NOK | 18.78 | 19.98 | 18.78 | 19.931 | 19.931 | +0.131 (+0.66%) | 18,467 |
| 15 Nov 2021 | NOK | 19.9281 | 19.9281 | 19.8 | 19.8 | 19.8 | +0.843 (+4.45%) | 23,051 |
| 12 Nov 2021 | NOK | 19.28 | 19.66 | 18.9572 | 18.9572 | 18.9572 | +0.077 (+0.41%) | 3,998 |
