| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2017 | NOK | 87.5 | 87.5 | 81.5 | 83.9796 | 83.9796 | -4.028 (-4.58%) | 8,147 |
| 17 Nov 2017 | NOK | 89.25 | 89.25 | 88 | 88.008 | 88.008 | -1.25 (-1.40%) | 7,390 |
| 16 Nov 2017 | NOK | 88.5 | 89.75 | 88.5 | 89.2581 | 89.2581 | +1.28 (+1.46%) | 6,344 |
| 15 Nov 2017 | NOK | 87.25 | 89.75 | 86.25 | 87.978 | 87.978 | +2.629 (+3.08%) | 14,556 |
| 14 Nov 2017 | NOK | 78.6759 | 86.7579 | 78 | 85.3491 | 85.3491 | +6.356 (+8.05%) | 6,897 |
| 13 Nov 2017 | NOK | 85.4375 | 85.7289 | 78.9929 | 78.9929 | 78.9929 | -10.004 (-11.24%) | 52,926 |
| 10 Nov 2017 | NOK | 89 | 97.3137 | 85.9923 | 88.9965 | 88.9965 | -17.215 (-16.21%) | 28,677 |
| 9 Nov 2017 | NOK | 106 | 107.0096 | 106 | 106.2111 | 106.2111 | -0.295 (-0.28%) | 10,636 |
| 8 Nov 2017 | NOK | 106 | 107.0096 | 106 | 106.5057 | 106.5057 | -0.004 (0.0%) | 4,231 |
| 7 Nov 2017 | NOK | 105.5 | 106.5096 | 105.5 | 106.5096 | 106.5096 | -2.17 (-2.00%) | 3,078 |
| 6 Nov 2017 | NOK | 106.5 | 108.6793 | 106.5 | 108.6793 | 108.6793 | -4.321 (-3.82%) | 5,777 |
| 3 Nov 2017 | NOK | 113 | 113.5102 | 112.5 | 113.0005 | 113.0005 | -4.979 (-4.22%) | 4,422 |
| 2 Nov 2017 | NOK | 116.5 | 117.979 | 111.01 | 117.979 | 117.979 | +4.899 (+4.33%) | 9,513 |
| 1 Nov 2017 | NOK | 110.5 | 114.5 | 110.5 | 113.0804 | 113.0804 | +2.571 (+2.33%) | 15,001 |
| 31 Oct 2017 | NOK | 110.5 | 110.7693 | 110.5 | 110.5099 | 110.5099 | +2 (+1.84%) | 4,826 |
| 30 Oct 2017 | NOK | 108.5 | 109.5 | 107.3715 | 108.5098 | 108.5098 | +3.01 (+2.85%) | 18,190 |
| 26 Oct 2017 | NOK | 108 | 108 | 105.5 | 105.5 | 105.5 | -2.51 (-2.32%) | 1,075 |
| 25 Oct 2017 | NOK | 109.5 | 109.5 | 108.0097 | 108.0097 | 108.0097 | -6.001 (-5.26%) | 1,160 |
| 24 Oct 2017 | NOK | 114 | 114.4375 | 114 | 114.0103 | 114.0103 | -4.99 (-4.19%) | 2,424 |
| 23 Oct 2017 | NOK | 119 | 121.3024 | 119 | 119 | 119 | -0.511 (-0.43%) | 3,248 |
| 20 Oct 2017 | NOK | 117.5 | 119.5108 | 117.5 | 119.5108 | 119.5108 | +0.595 (+0.50%) | 706 |
| 19 Oct 2017 | NOK | 116.5 | 118.9158 | 116.5 | 118.9158 | 118.9158 | -0.258 (-0.22%) | 5,073 |
| 18 Oct 2017 | NOK | 119.5 | 122.848 | 119 | 119.1736 | 119.1736 | +1.163 (+0.99%) | 4,191 |
| 17 Oct 2017 | NOK | 118.0106 | 118.0106 | 118.0106 | 118.0106 | 118.0106 | -7.001 (-5.60%) | 1,121 |
| 16 Oct 2017 | NOK | 126.5 | 126.5 | 125.0112 | 125.0112 | 125.0112 | -1 (-0.79%) | 391 |
| 13 Oct 2017 | NOK | 126.0114 | 126.0114 | 126.0114 | 126.0114 | 126.0114 | +2.577 (+2.09%) | 571 |
| 12 Oct 2017 | NOK | 123.1587 | 123.4346 | 123.1587 | 123.4346 | 123.4346 | +2.424 (+2.00%) | 1,164 |
| 11 Oct 2017 | NOK | 120.5 | 121.0108 | 120.362 | 121.0108 | 121.0108 | -1.78 (-1.45%) | 476 |
| 10 Oct 2017 | NOK | 123.4889 | 123.4889 | 120.8872 | 122.7908 | 122.7908 | +3.301 (+2.76%) | 1,155 |
| 9 Oct 2017 | NOK | 119.4893 | 119.4893 | 119.4893 | 119.4893 | 119.4893 | -2 (-1.65%) | 111 |
