| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2017 | NOK | 87.25 | 87.5 | 86.75 | 87.0078 | 87.0078 | +0.75 (+0.87%) | 3,842 |
| 15 Dec 2017 | NOK | 87.25 | 87.25 | 86.25 | 86.2578 | 86.2578 | -2.742 (-3.08%) | 9,464 |
| 14 Dec 2017 | NOK | 88.625 | 89.008 | 88.5 | 89 | 89 | +0.5 (+0.56%) | 17,368 |
| 13 Dec 2017 | NOK | 88.625 | 88.75 | 88.0125 | 88.5 | 88.5 | -0.242 (-0.27%) | 11,819 |
| 12 Dec 2017 | NOK | 87.75 | 88.75 | 87.75 | 88.7421 | 88.7421 | +1.5 (+1.72%) | 6,458 |
| 11 Dec 2017 | NOK | 86.75 | 87.5 | 86.75 | 87.2422 | 87.2422 | +1.234 (+1.44%) | 7,896 |
| 8 Dec 2017 | NOK | 86.0077 | 87.25 | 86.0077 | 86.0077 | 86.0077 | +0.5 (+0.58%) | 16,583 |
| 7 Dec 2017 | NOK | 86 | 86 | 85.25 | 85.5077 | 85.5077 | -0.32 (-0.37%) | 3,998 |
| 6 Dec 2017 | NOK | 86.375 | 86.5 | 85.5 | 85.8279 | 85.8279 | -1.351 (-1.55%) | 25,840 |
| 5 Dec 2017 | NOK | 87.37 | 87.5 | 86.75 | 87.179 | 87.179 | +0.095 (+0.11%) | 15,133 |
| 4 Dec 2017 | NOK | 87.25 | 87.75 | 86.75 | 87.0837 | 87.0837 | -0.174 (-0.20%) | 13,806 |
| 1 Dec 2017 | NOK | 86.5 | 87.2579 | 86.5 | 87.2579 | 87.2579 | +0.097 (+0.11%) | 14,287 |
| 30 Nov 2017 | NOK | 87.005 | 87.25 | 86.75 | 87.1605 | 87.1605 | +0.178 (+0.20%) | 32,017 |
| 29 Nov 2017 | NOK | 85.625 | 87.25 | 85.625 | 86.9826 | 86.9826 | +2.128 (+2.51%) | 12,861 |
| 28 Nov 2017 | NOK | 84.2375 | 85 | 84.2375 | 84.8548 | 84.8548 | +0.847 (+1.01%) | 14,595 |
| 27 Nov 2017 | NOK | 84 | 84.5 | 84 | 84.0076 | 84.0076 | -0.485 (-0.57%) | 2,115 |
| 24 Nov 2017 | NOK | 84.4924 | 85 | 84.4924 | 84.4924 | 84.4924 | +0.498 (+0.59%) | 3,960 |
| 23 Nov 2017 | NOK | 84 | 84.5086 | 83.25 | 83.9945 | 83.9945 | -0.511 (-0.60%) | 10,234 |
| 22 Nov 2017 | NOK | 84.5055 | 84.5055 | 84.25 | 84.5055 | 84.5055 | -0.503 (-0.59%) | 3,831 |
| 21 Nov 2017 | NOK | 84.75 | 85.5 | 84.75 | 85.0085 | 85.0085 | +0.776 (+0.92%) | 3,839 |
| 20 Nov 2017 | NOK | 84.75 | 84.75 | 84 | 84.2327 | 84.2327 | -0.024 (-0.03%) | 7,983 |
| 17 Nov 2017 | NOK | 84.5 | 84.5 | 84 | 84.2565 | 84.2565 | -0.236 (-0.28%) | 13,770 |
| 16 Nov 2017 | NOK | 84.625 | 84.75 | 84 | 84.4924 | 84.4924 | -0.292 (-0.34%) | 4,304 |
| 15 Nov 2017 | NOK | 86.625 | 87.25 | 84.25 | 84.7845 | 84.7845 | -1.154 (-1.34%) | 52,613 |
| 14 Nov 2017 | NOK | 87.75 | 88 | 85.9174 | 85.9384 | 85.9384 | -1.812 (-2.06%) | 6,947 |
| 13 Nov 2017 | NOK | 88.375 | 88.5 | 87.75 | 87.75 | 87.75 | -0.997 (-1.12%) | 3,204 |
| 10 Nov 2017 | NOK | 88.742 | 88.7469 | 88.742 | 88.7469 | 88.7469 | -0.481 (-0.54%) | 8,121 |
| 9 Nov 2017 | NOK | 89.75 | 89.75 | 89 | 89.2278 | 89.2278 | -0.563 (-0.63%) | 15,592 |
| 8 Nov 2017 | NOK | 89.9919 | 89.9919 | 89.5 | 89.791 | 89.791 | -0.701 (-0.77%) | 17,095 |
| 7 Nov 2017 | NOK | 90.375 | 90.5 | 89.75 | 90.4919 | 90.4919 | +0.674 (+0.75%) | 6,244 |
