| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | NOK | 110.4 | 110.6 | 109 | 109 | 109 | 0.0 (0.0%) | 90 |
| 2 Jan 2018 | NOK | 109.2841 | 109.2841 | 109 | 109 | 109 | -0.5 (-0.46%) | 804 |
| 29 Dec 2017 | NOK | 108.5625 | 109.5 | 108.5 | 109.5 | 109.5 | 0.0 (0.0%) | 925 |
| 28 Dec 2017 | NOK | 110 | 110 | 109.3489 | 109.5 | 109.5 | 0.0 (0.0%) | 1,614 |
| 27 Dec 2017 | NOK | 108 | 109.5 | 108 | 109.5 | 109.5 | +2.5 (+2.34%) | 100 |
| 22 Dec 2017 | NOK | 108 | 108 | 107 | 107 | 107 | -1 (-0.93%) | 320 |
| 21 Dec 2017 | NOK | 107 | 108 | 106.998 | 108 | 108 | +5.5 (+5.37%) | 1,357 |
| 20 Dec 2017 | NOK | 108 | 109 | 102.5 | 102.5 | 102.5 | 0.0 (0.0%) | 828 |
| 19 Dec 2017 | NOK | 103.5 | 108.9904 | 102.5 | 102.5 | 102.5 | 0.0 (0.0%) | 3,923 |
| 18 Dec 2017 | NOK | 102.5 | 102.5 | 101.9907 | 102.5 | 102.5 | 0.0 (0.0%) | 1,307 |
| 15 Dec 2017 | NOK | 102.975 | 103 | 99.991 | 102.5 | 102.5 | 0.0 (0.0%) | 3,350 |
| 14 Dec 2017 | NOK | 104 | 104 | 102.5 | 102.5 | 102.5 | -2.214 (-2.11%) | 2,489 |
| 13 Dec 2017 | NOK | 104.025 | 106 | 104 | 104.7138 | 104.7138 | +0.714 (+0.69%) | 4,279 |
| 12 Dec 2017 | NOK | 103.75 | 104 | 103 | 104 | 104 | +1.645 (+1.61%) | 1,901 |
| 11 Dec 2017 | NOK | 104 | 104 | 102 | 102.3553 | 102.3553 | +0.364 (+0.36%) | 3,760 |
| 8 Dec 2017 | NOK | 102.5 | 103 | 101.9908 | 101.9908 | 101.9908 | -1.009 (-0.98%) | 632 |
| 7 Dec 2017 | NOK | 104 | 104 | 103 | 103 | 103 | -1.881 (-1.79%) | 1,572 |
| 6 Dec 2017 | NOK | 104 | 104.8814 | 104 | 104.8814 | 104.8814 | +1.126 (+1.08%) | 2,730 |
| 5 Dec 2017 | NOK | 105 | 105 | 103.5 | 103.7557 | 103.7557 | -1.244 (-1.19%) | 965 |
| 4 Dec 2017 | NOK | 105.0625 | 106.5 | 105 | 105 | 105 | +0.754 (+0.72%) | 1,097 |
| 1 Dec 2017 | NOK | 103.5 | 105.5 | 103.5 | 104.2463 | 104.2463 | +0.246 (+0.24%) | 2,098 |
| 30 Nov 2017 | NOK | 103.525 | 104.5 | 103.5 | 104 | 104 | -0.75 (-0.72%) | 2,406 |
| 29 Nov 2017 | NOK | 104.5 | 104.975 | 104.5 | 104.75 | 104.75 | +0.25 (+0.24%) | 678 |
| 28 Nov 2017 | NOK | 103.0625 | 104.5 | 103 | 104.5 | 104.5 | -1.01 (-0.96%) | 1,861 |
| 27 Nov 2017 | NOK | 106.75 | 106.75 | 105.5 | 105.5095 | 105.5095 | -0.841 (-0.79%) | 4,381 |
| 24 Nov 2017 | NOK | 106.0625 | 106.3503 | 106.0625 | 106.3503 | 106.3503 | -1.64 (-1.52%) | 392 |
| 23 Nov 2017 | NOK | 107.5 | 107.99 | 105.0095 | 107.99 | 107.99 | +0.48 (+0.45%) | 937 |
| 22 Nov 2017 | NOK | 108 | 108 | 107.5097 | 107.5097 | 107.5097 | -0.481 (-0.45%) | 892 |
| 21 Nov 2017 | NOK | 108.0625 | 108.0625 | 107.9903 | 107.9903 | 107.9903 | +0.553 (+0.51%) | 46 |
| 20 Nov 2017 | NOK | 107.5625 | 108 | 107 | 107.4375 | 107.4375 | -1.572 (-1.44%) | 1,697 |
