| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | NOK | 551.25 | 551.25 | 543 | 551.25 | 551.25 | -3 (-0.54%) | 8,003 |
| 2 Jan 2020 | NOK | 547 | 559.3059 | 547 | 554.25 | 554.25 | +7.25 (+1.33%) | 1,417 |
| 31 Dec 2019 | NOK | 547 | 547 | 547 | 547 | 547 | 0.0 (0.0%) | 0 |
| 30 Dec 2019 | NOK | 539.25 | 547 | 538.5 | 547 | 547 | +11.25 (+2.10%) | 2,089 |
| 27 Dec 2019 | NOK | 536.25 | 539 | 535.75 | 535.75 | 535.75 | +2 (+0.37%) | 1,011 |
| 24 Dec 2019 | NOK | 533.75 | 533.75 | 533.75 | 533.75 | 533.75 | 0.0 (0.0%) | 0 |
| 23 Dec 2019 | NOK | 533.75 | 536 | 533.75 | 533.75 | 533.75 | +1 (+0.19%) | 3,564 |
| 20 Dec 2019 | NOK | 526.5 | 533 | 526.5 | 532.75 | 532.75 | +10.25 (+1.96%) | 783 |
| 19 Dec 2019 | NOK | 516 | 526.5 | 516 | 522.5 | 522.5 | +4.75 (+0.92%) | 2,289 |
| 18 Dec 2019 | NOK | 521 | 521 | 513 | 517.75 | 517.75 | -3.25 (-0.62%) | 1,193 |
| 17 Dec 2019 | NOK | 513.75 | 524 | 513 | 521 | 521 | +7.75 (+1.51%) | 6,239 |
| 16 Dec 2019 | NOK | 506.5 | 515 | 506.5 | 513.25 | 513.25 | +8.85 (+1.75%) | 6,255 |
| 13 Dec 2019 | NOK | 498.2 | 508 | 498.2 | 504.4 | 504.4 | +14.95 (+3.05%) | 5,602 |
| 12 Dec 2019 | NOK | 489.45 | 493.2 | 484 | 489.45 | 489.45 | +5.35 (+1.11%) | 1,489 |
| 11 Dec 2019 | NOK | 488.8 | 488.8 | 484.1 | 484.1 | 484.1 | 0.0 (0.0%) | 1,575 |
| 10 Dec 2019 | NOK | 489 | 489 | 483.6 | 484.1 | 484.1 | -8.7 (-1.77%) | 1,305 |
| 9 Dec 2019 | NOK | 493.4 | 493.4 | 489.2 | 492.8 | 492.8 | -4.35 (-0.87%) | 479 |
| 6 Dec 2019 | NOK | 490.45 | 499.4 | 486.36 | 497.15 | 497.15 | +5.7 (+1.16%) | 5,088 |
| 5 Dec 2019 | NOK | 491.45 | 493.8 | 490.4 | 491.45 | 491.45 | +3.45 (+0.71%) | 23,747 |
| 4 Dec 2019 | NOK | 481.2 | 488 | 478.8 | 488 | 488 | +11.5 (+2.41%) | 6,916 |
| 3 Dec 2019 | NOK | 483.8 | 484.8 | 475.2 | 476.5 | 476.5 | -12.4 (-2.54%) | 1,062 |
| 2 Dec 2019 | NOK | 492.2 | 492.2 | 485.4 | 488.9 | 488.9 | -9.15 (-1.84%) | 1,321 |
| 29 Nov 2019 | NOK | 498.7 | 510 | 498.05 | 498.05 | 498.05 | +5.15 (+1.04%) | 5,823 |
| 28 Nov 2019 | NOK | 492.9 | 493.2 | 492.9 | 492.9 | 492.9 | +1 (+0.20%) | 3,591 |
| 27 Nov 2019 | NOK | 491.9 | 493.2 | 489.4 | 491.9 | 491.9 | +4.4 (+0.90%) | 3,183 |
| 26 Nov 2019 | NOK | 487.5 | 492 | 486.2 | 487.5 | 487.5 | +3.4 (+0.70%) | 4,183 |
| 25 Nov 2019 | NOK | 484.1 | 485.8 | 484.1 | 484.1 | 484.1 | +3.3 (+0.69%) | 2,287 |
| 22 Nov 2019 | NOK | 480.8 | 485.06 | 478 | 480.8 | 480.8 | +1.1 (+0.23%) | 6,222 |
| 21 Nov 2019 | NOK | 479.7 | 480.6 | 476.2 | 479.7 | 479.7 | -2.9 (-0.60%) | 2,489 |
| 20 Nov 2019 | NOK | 482.6 | 482.6 | 477.4 | 482.6 | 482.6 | -7.3 (-1.49%) | 1,587 |
