| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | NOK | 348.0009 | 348.0009 | 343.25 | 343.25 | 343.25 | -7.75 (-2.21%) | 5,841 |
| 6 Dec 2016 | NOK | 346.375 | 351 | 345.8569 | 351 | 351 | +3.125 (+0.90%) | 52,388 |
| 5 Dec 2016 | NOK | 347.875 | 349.7 | 344.2608 | 347.875 | 347.875 | +5.375 (+1.57%) | 22,103 |
| 2 Dec 2016 | NOK | 347.625 | 348.0184 | 341.4625 | 342.5 | 342.5 | -6.125 (-1.76%) | 9,279 |
| 1 Dec 2016 | NOK | 359.125 | 359.8318 | 347 | 348.625 | 348.625 | -12.375 (-3.43%) | 10,095 |
| 30 Nov 2016 | NOK | 351.25 | 361.525 | 351.2359 | 361 | 361 | +9 (+2.56%) | 16,188 |
| 29 Nov 2016 | NOK | 352 | 352.5188 | 350.35 | 352 | 352 | -2 (-0.56%) | 8,133 |
| 28 Nov 2016 | NOK | 354 | 355.6 | 353.3 | 354 | 354 | +1.5 (+0.43%) | 9,049 |
| 25 Nov 2016 | NOK | 352.5 | 353.5724 | 351.9 | 352.5 | 352.5 | -0.25 (-0.07%) | 4,522 |
| 24 Nov 2016 | NOK | 352.75 | 352.75 | 351.9427 | 352.75 | 352.75 | +4.125 (+1.18%) | 6,454 |
| 23 Nov 2016 | NOK | 352.1664 | 352.1664 | 348.625 | 348.625 | 348.625 | -6.125 (-1.73%) | 8,186 |
| 22 Nov 2016 | NOK | 354.75 | 354.75 | 352.275 | 354.75 | 354.75 | -0.625 (-0.18%) | 1,595 |
| 21 Nov 2016 | NOK | 355.375 | 356.1 | 353.5 | 355.375 | 355.375 | -0.5 (-0.14%) | 9,948 |
| 18 Nov 2016 | NOK | 350.75 | 355.875 | 349.7 | 355.875 | 355.875 | +5.625 (+1.61%) | 9,058 |
| 17 Nov 2016 | NOK | 346.2125 | 351.5 | 346.2125 | 350.25 | 350.25 | +3.625 (+1.05%) | 10,464 |
| 16 Nov 2016 | NOK | 346.625 | 347.5 | 344.45 | 346.625 | 346.625 | +1.5 (+0.43%) | 11,277 |
| 15 Nov 2016 | NOK | 345.125 | 347.3 | 345.0545 | 345.125 | 345.125 | +0.875 (+0.25%) | 6,173 |
| 14 Nov 2016 | NOK | 335.125 | 345.2 | 333.0644 | 344.25 | 344.25 | +8.875 (+2.65%) | 20,662 |
| 11 Nov 2016 | NOK | 335.375 | 335.7038 | 329.55 | 335.375 | 335.375 | -3.75 (-1.11%) | 24,044 |
| 10 Nov 2016 | NOK | 349.5852 | 349.5852 | 337.3 | 339.125 | 339.125 | -7.5 (-2.16%) | 15,559 |
| 9 Nov 2016 | NOK | 339.7386 | 347.6 | 339.7386 | 346.625 | 346.625 | +0.5 (+0.14%) | 15,387 |
| 8 Nov 2016 | NOK | 341.7513 | 349.3352 | 341.7513 | 346.125 | 346.125 | -6.125 (-1.74%) | 12,332 |
| 7 Nov 2016 | NOK | 343.9 | 352.7 | 343.9 | 352.25 | 352.25 | +8.5 (+2.47%) | 22,918 |
| 4 Nov 2016 | NOK | 344.25 | 344.9873 | 338.4 | 343.75 | 343.75 | -4.125 (-1.19%) | 6,879 |
| 3 Nov 2016 | NOK | 343 | 347.875 | 342.7668 | 347.875 | 347.875 | +0.5 (+0.14%) | 17,289 |
| 2 Nov 2016 | NOK | 342.8646 | 347.375 | 342.8646 | 347.375 | 347.375 | +3.875 (+1.13%) | 22,970 |
| 1 Nov 2016 | NOK | 344.25 | 346.488 | 339.949 | 343.5 | 343.5 | -4.375 (-1.26%) | 10,994 |
| 31 Oct 2016 | NOK | 352.1528 | 352.1528 | 346.6 | 347.875 | 347.875 | -5.375 (-1.52%) | 9,947 |
| 28 Oct 2016 | NOK | 358.875 | 358.9899 | 352.1 | 353.25 | 353.25 | -1.5 (-0.42%) | 4,637 |
| 27 Oct 2016 | NOK | 354.75 | 358.8911 | 353.96 | 354.75 | 354.75 | -0.875 (-0.25%) | 6,402 |
