| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2017 | NOK | 89.875 | 90 | 89.75 | 89.8179 | 89.8179 | -0.19 (-0.21%) | 10,834 |
| 3 Nov 2017 | NOK | 89.875 | 90.25 | 89.75 | 90.0081 | 90.0081 | -0 (0.0%) | 13,518 |
| 2 Nov 2017 | NOK | 91 | 91 | 89.975 | 90.0082 | 90.0082 | -1.234 (-1.35%) | 4,367 |
| 1 Nov 2017 | NOK | 91.5 | 91.5 | 91.2418 | 91.2418 | 91.2418 | +0.75 (+0.83%) | 7,886 |
| 31 Oct 2017 | NOK | 90 | 90.4919 | 89.5 | 90.4919 | 90.4919 | +0.687 (+0.76%) | 3,614 |
| 30 Oct 2017 | NOK | 89.875 | 90 | 89.5 | 89.8049 | 89.8049 | +0.305 (+0.34%) | 9,830 |
| 27 Oct 2017 | NOK | 89.875 | 90 | 89.5 | 89.5 | 89.5 | +0.25 (+0.28%) | 13,946 |
| 26 Oct 2017 | NOK | 89.25 | 90 | 89.25 | 89.25 | 89.25 | +1 (+1.13%) | 3,579 |
| 25 Oct 2017 | NOK | 88 | 89 | 88 | 88.25 | 88.25 | +0.758 (+0.87%) | 6,558 |
| 24 Oct 2017 | NOK | 87.37 | 87.5 | 86.75 | 87.4921 | 87.4921 | +0.408 (+0.47%) | 21,445 |
| 23 Oct 2017 | NOK | 87.25 | 87.25 | 87 | 87.0841 | 87.0841 | -0.658 (-0.75%) | 6,145 |
| 20 Oct 2017 | NOK | 87.495 | 87.7588 | 87.25 | 87.7421 | 87.7421 | +0.234 (+0.27%) | 7,441 |
| 19 Oct 2017 | NOK | 87.495 | 87.5079 | 87.25 | 87.5079 | 87.5079 | +0.176 (+0.20%) | 2,715 |
| 18 Oct 2017 | NOK | 86.87 | 87.5079 | 86.5 | 87.3322 | 87.3322 | +0.582 (+0.67%) | 4,619 |
| 17 Oct 2017 | NOK | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -0.226 (-0.26%) | 6 |
| 16 Oct 2017 | NOK | 86.87 | 87 | 85.1808 | 86.9761 | 86.9761 | +0.234 (+0.27%) | 6,238 |
| 13 Oct 2017 | NOK | 86.75 | 86.75 | 86.5 | 86.7422 | 86.7422 | +0.277 (+0.32%) | 1,527 |
| 12 Oct 2017 | NOK | 85.5 | 86.5 | 85.5 | 86.4653 | 86.4653 | +0.223 (+0.26%) | 20,387 |
| 11 Oct 2017 | NOK | 86.5 | 86.5 | 85.75 | 86.2422 | 86.2422 | -0.473 (-0.55%) | 7,179 |
| 10 Oct 2017 | NOK | 86.7188 | 86.9922 | 86.5 | 86.7153 | 86.7153 | -0.277 (-0.32%) | 3,742 |
| 9 Oct 2017 | NOK | 87 | 87 | 86.75 | 86.9922 | 86.9922 | -0.008 (-0.01%) | 6,647 |
| 6 Oct 2017 | NOK | 86.75 | 87 | 86.75 | 87 | 87 | +1.161 (+1.35%) | 6,952 |
| 5 Oct 2017 | NOK | 85.5 | 86.25 | 85.5 | 85.8393 | 85.8393 | -0.161 (-0.19%) | 8,191 |
| 4 Oct 2017 | NOK | 86 | 86 | 86 | 86 | 86 | 0.0 (0.0%) | 2,814 |
| 3 Oct 2017 | NOK | 86 | 87.3246 | 86 | 86 | 86 | +0.026 (+0.03%) | 8,927 |
| 2 Oct 2017 | NOK | 86 | 86 | 85.7577 | 85.9736 | 85.9736 | +0.134 (+0.16%) | 10,525 |
| 29 Sep 2017 | NOK | 86 | 87.503 | 85.75 | 85.8398 | 85.8398 | -1.168 (-1.34%) | 10,828 |
| 28 Sep 2017 | NOK | 87.25 | 87.25 | 86.5 | 87.008 | 87.008 | -0.25 (-0.29%) | 11,084 |
| 27 Sep 2017 | NOK | 86.25 | 87.2578 | 86.25 | 87.2578 | 87.2578 | +1.347 (+1.57%) | 5,423 |
| 26 Sep 2017 | NOK | 85.25 | 86.5 | 85.25 | 85.911 | 85.911 | -0.155 (-0.18%) | 12,407 |
