| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2017 | NOK | 62.75 | 62.75 | 62.25 | 62.4474 | 62.4474 | +0.697 (+1.13%) | 3,778 |
| 11 Jan 2017 | NOK | 62 | 62 | 61.75 | 61.75 | 61.75 | -0.5 (-0.80%) | 2,261 |
| 10 Jan 2017 | NOK | 62.75 | 62.75 | 61.5 | 62.25 | 62.25 | +0.005 (+0.01%) | 2,500 |
| 9 Jan 2017 | NOK | 63.5 | 63.5 | 62.245 | 62.245 | 62.245 | -0.007 (-0.01%) | 7,707 |
| 6 Jan 2017 | NOK | 62 | 62.5 | 62 | 62.252 | 62.252 | +0.363 (+0.59%) | 19,215 |
| 5 Jan 2017 | NOK | 62 | 62.25 | 61.75 | 61.8889 | 61.8889 | +0.331 (+0.54%) | 12,505 |
| 4 Jan 2017 | NOK | 62.25 | 62.25 | 61.5 | 61.5579 | 61.5579 | -0.806 (-1.29%) | 13,674 |
| 3 Jan 2017 | NOK | 62 | 62.5 | 62 | 62.3635 | 62.3635 | +2.614 (+4.37%) | 8,844 |
| 30 Dec 2016 | NOK | 60 | 60 | 59.75 | 59.75 | 59.75 | -0.5 (-0.83%) | 2,771 |
| 28 Dec 2016 | NOK | 60 | 60.75 | 60 | 60.25 | 60.25 | +1.399 (+2.38%) | 2,145 |
| 22 Dec 2016 | NOK | 58.75 | 58.851 | 58.5 | 58.851 | 58.851 | +0.104 (+0.18%) | 1,519 |
| 21 Dec 2016 | NOK | 58.5 | 58.75 | 58.25 | 58.7468 | 58.7468 | -0.429 (-0.72%) | 8,804 |
| 20 Dec 2016 | NOK | 59 | 59.1755 | 58.5 | 59.1755 | 59.1755 | -0.312 (-0.52%) | 26,960 |
| 19 Dec 2016 | NOK | 59.25 | 59.5 | 59 | 59.4874 | 59.4874 | -0.025 (-0.04%) | 4,572 |
| 16 Dec 2016 | NOK | 59 | 59.5119 | 59 | 59.5119 | 59.5119 | +0.543 (+0.92%) | 1,553 |
| 15 Dec 2016 | NOK | 58 | 59 | 58 | 58.9688 | 58.9688 | +0.469 (+0.80%) | 8,889 |
| 14 Dec 2016 | NOK | 58.5 | 58.5 | 58.5 | 58.5 | 58.5 | +0.5 (+0.86%) | 173 |
| 13 Dec 2016 | NOK | 58 | 58 | 58 | 58 | 58 | +0.25 (+0.43%) | 1,132 |
| 12 Dec 2016 | NOK | 57.9688 | 58 | 57.75 | 57.75 | 57.75 | +0.01 (+0.02%) | 4,127 |
| 9 Dec 2016 | NOK | 58 | 58 | 57.7396 | 57.7396 | 57.7396 | -0.041 (-0.07%) | 29,727 |
| 8 Dec 2016 | NOK | 58 | 58 | 57.7808 | 57.7808 | 57.7808 | -0.096 (-0.17%) | 10,532 |
| 7 Dec 2016 | NOK | 57.7813 | 58 | 57.7188 | 57.8763 | 57.8763 | +0.12 (+0.21%) | 18,943 |
| 6 Dec 2016 | NOK | 57.25 | 57.7564 | 57.25 | 57.7564 | 57.7564 | +0.726 (+1.27%) | 16,280 |
| 5 Dec 2016 | NOK | 57.75 | 57.75 | 56.75 | 57.03 | 57.03 | +0.622 (+1.10%) | 43,549 |
| 2 Dec 2016 | NOK | 56.25 | 56.4083 | 56.25 | 56.4083 | 56.4083 | -0.092 (-0.16%) | 2,103 |
| 1 Dec 2016 | NOK | 56.25 | 57 | 56.25 | 56.5 | 56.5 | +1.168 (+2.11%) | 4,590 |
| 30 Nov 2016 | NOK | 54.5 | 55.875 | 54.5 | 55.3322 | 55.3322 | +0.555 (+1.01%) | 12,576 |
| 29 Nov 2016 | NOK | 54.75 | 54.85 | 54.75 | 54.7768 | 54.7768 | -0.217 (-0.39%) | 21,471 |
| 28 Nov 2016 | NOK | 54.25 | 54.994 | 54.25 | 54.994 | 54.994 | +0.071 (+0.13%) | 3,194 |
| 25 Nov 2016 | NOK | 54.75 | 54.9782 | 54.75 | 54.9225 | 54.9225 | +0.419 (+0.77%) | 10,687 |
