| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | NOK | 54.75 | 54.75 | 54.5 | 54.5038 | 54.5038 | -0.24 (-0.44%) | 2,998 |
| 23 Nov 2016 | NOK | 54.744 | 54.744 | 54.744 | 54.744 | 54.744 | -0.512 (-0.93%) | 736 |
| 22 Nov 2016 | NOK | 53.75 | 55.2561 | 53.75 | 55.2561 | 55.2561 | +1.39 (+2.58%) | 11,455 |
| 21 Nov 2016 | NOK | 53.75 | 54.004 | 53.75 | 53.866 | 53.866 | +0.36 (+0.67%) | 33,912 |
| 18 Nov 2016 | NOK | 53.25 | 53.5059 | 53.25 | 53.5059 | 53.5059 | +0.466 (+0.88%) | 4,080 |
| 17 Nov 2016 | NOK | 52.25 | 53.0402 | 52.25 | 53.0402 | 53.0402 | +0.045 (+0.09%) | 1,296 |
| 16 Nov 2016 | NOK | 53.25 | 53.2653 | 52.7813 | 52.9947 | 52.9947 | -0.068 (-0.13%) | 7,759 |
| 15 Nov 2016 | NOK | 52.25 | 53.0625 | 52.25 | 53.0625 | 53.0625 | +1.213 (+2.34%) | 14,012 |
| 14 Nov 2016 | NOK | 52.25 | 52.25 | 51.5 | 51.8492 | 51.8492 | -0.145 (-0.28%) | 3,864 |
| 11 Nov 2016 | NOK | 52.5 | 52.5 | 51.75 | 51.9943 | 51.9943 | -0.011 (-0.02%) | 14,619 |
| 10 Nov 2016 | NOK | 52 | 52.25 | 51.75 | 52.0048 | 52.0048 | +1.255 (+2.47%) | 8,465 |
| 9 Nov 2016 | NOK | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.018 (-0.04%) | 378 |
| 8 Nov 2016 | NOK | 50.5 | 51 | 50.5 | 50.7683 | 50.7683 | +1.351 (+2.73%) | 8,380 |
| 7 Nov 2016 | NOK | 50.5 | 50.5 | 49.4169 | 49.4169 | 49.4169 | -0.492 (-0.99%) | 3,181 |
| 4 Nov 2016 | NOK | 49.95 | 50.25 | 49.9087 | 49.9087 | 49.9087 | -0.026 (-0.05%) | 29,792 |
| 3 Nov 2016 | NOK | 49.9 | 50.5 | 49.8 | 49.9349 | 49.9349 | +1.14 (+2.34%) | 13,662 |
| 2 Nov 2016 | NOK | 48.8 | 48.9 | 48.7 | 48.7946 | 48.7946 | -0.605 (-1.23%) | 2,780 |
| 1 Nov 2016 | NOK | 49.8 | 49.8 | 49.4 | 49.4 | 49.4 | -0.6 (-1.20%) | 6,677 |
| 31 Oct 2016 | NOK | 50 | 50 | 50 | 50 | 50 | +0.8 (+1.63%) | 361 |
| 28 Oct 2016 | NOK | 49 | 49.2 | 49 | 49.2 | 49.2 | +0.3 (+0.61%) | 1,320 |
| 27 Oct 2016 | NOK | 48.7 | 48.9 | 48.7 | 48.9 | 48.9 | +0.497 (+1.03%) | 2,653 |
| 26 Oct 2016 | NOK | 48.4033 | 48.4033 | 48.4033 | 48.4033 | 48.4033 | +0.528 (+1.10%) | 3 |
| 24 Oct 2016 | NOK | 47.5 | 48.4 | 47.5 | 47.8757 | 47.8757 | +0.416 (+0.88%) | 3,096 |
| 21 Oct 2016 | NOK | 47.5 | 47.5 | 47.4595 | 47.4595 | 47.4595 | +0.559 (+1.19%) | 3,235 |
| 20 Oct 2016 | NOK | 47 | 47.2 | 46.9 | 46.9 | 46.9 | -0.1 (-0.21%) | 1,675 |
| 19 Oct 2016 | NOK | 46.9 | 47 | 46.9 | 47 | 47 | 0.0 (0.0%) | 3,365 |
| 18 Oct 2016 | NOK | 47.4 | 47.4 | 47 | 47 | 47 | +0.5 (+1.08%) | 390 |
| 17 Oct 2016 | NOK | 46.6 | 46.8 | 46.4 | 46.5 | 46.5 | +0.31 (+0.67%) | 1,816 |
| 14 Oct 2016 | NOK | 46.1 | 46.1904 | 46.1 | 46.1904 | 46.1904 | -0.01 (-0.02%) | 97 |
| 13 Oct 2016 | NOK | 46.2 | 46.2 | 46.2 | 46.2 | 46.2 | -0.353 (-0.76%) | 585 |
