Dellia Grp ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 27.920 | 28.700 | 27.920 | 28.160 | 28.160 | 78,166 |
| 2026-07-24 | 28.040 | 28.050 | 27.280 | 28.000 | 28.000 | 62,947 |
| 2026-07-23 | 28.765 | 28.765 | 28.000 | 28.220 | 28.220 | 86,837 |
| 2026-07-22 | 29.040 | 29.270 | 28.535 | 28.800 | 28.800 | 37,566 |
| 2026-07-21 | 28.960 | 29.755 | 28.785 | 29.200 | 29.200 | 131,790 |
| 2026-07-20 | 26.005 | 28.565 | 26.005 | 28.565 | 28.565 | 33,018 |
| 2026-07-17 | 28.775 | 29.985 | 28.515 | 28.515 | 28.515 | 94,728 |
| 2026-07-16 | 29.655 | 30.065 | 28.870 | 29.155 | 29.155 | 167,698 |
| 2026-07-15 | 28.500 | 30.530 | 28.270 | 29.660 | 29.660 | 246,195 |
| 2026-07-14 | 27.145 | 28.500 | 26.300 | 28.500 | 28.500 | 342,372 |
| 2026-07-13 | 25.000 | 27.500 | 25.000 | 27.445 | 27.445 | 492,386 |
| 2026-07-10 | 23.195 | 23.195 | 22.105 | 22.105 | 22.105 | 68,042 |
| 2026-07-09 | 23.000 | 23.000 | 21.885 | 22.105 | 22.105 | 45,503 |
| 2026-07-08 | 22.000 | 22.885 | 21.605 | 21.930 | 21.930 | 93,855 |
| 2026-07-07 | 21.500 | 22.375 | 21.500 | 22.000 | 22.000 | 108,710 |
| 2026-07-06 | 22.515 | 22.850 | 21.755 | 21.800 | 21.800 | 134,262 |
| 2026-07-03 | 23.200 | 23.975 | 22.460 | 22.560 | 22.560 | 91,317 |
| 2026-07-02 | 22.500 | 23.500 | 22.500 | 23.000 | 23.000 | 105,942 |
| 2026-07-01 | 23.200 | 23.400 | 22.375 | 22.605 | 22.605 | 87,899 |
| 2026-06-30 | 24.000 | 24.000 | 23.145 | 23.255 | 23.255 | 32,768 |
| 2026-06-29 | 23.705 | 24.985 | 23.500 | 23.805 | 23.805 | 71,452 |
| 2026-06-26 | 23.600 | 23.955 | 22.550 | 23.850 | 23.850 | 171,210 |
| 2026-06-25 | 24.500 | 25.000 | 23.605 | 23.700 | 23.700 | 198,005 |
| 2026-06-24 | 26.400 | 26.860 | 24.320 | 24.500 | 24.500 | 249,816 |
| 2026-06-23 | 26.635 | 26.635 | 26.255 | 26.300 | 26.300 | 59,276 |
| 2026-06-22 | 27.000 | 27.285 | 26.665 | 26.665 | 26.665 | 63,898 |
| 2026-06-19 | 28.590 | 28.590 | 26.900 | 27.000 | 27.000 | 121,206 |
| 2026-06-18 | 28.255 | 28.600 | 27.250 | 27.250 | 27.250 | 94,796 |
| 2026-06-17 | 29.950 | 30.945 | 27.785 | 28.255 | 28.255 | 121,417 |
| 2026-06-16 | 27.600 | 29.600 | 27.550 | 29.450 | 29.450 | 442,663 |
| 2026-06-15 | 27.630 | 28.730 | 26.785 | 26.785 | 26.785 | 140,172 |
| 2026-06-12 | 28.950 | 28.950 | 26.995 | 27.600 | 27.600 | 74,165 |
| 2026-06-11 | 26.250 | 27.250 | 26.250 | 26.875 | 26.875 | 116,112 |
| 2026-06-10 | 219.00 | 221.00 | 207.00 | 213.00 | 26.625 | 314,104 |
| 2026-06-09 | 220.00 | 225.00 | 218.00 | 218.00 | 27.250 | 73,992 |
| 2026-06-08 | 231.00 | 235.00 | 217.00 | 217.00 | 27.125 | 267,784 |
| 2026-06-05 | 237.00 | 237.00 | 231.00 | 235.00 | 29.375 | 88,168 |
| 2026-06-04 | 235.00 | 241.00 | 233.00 | 234.00 | 29.250 | 181,856 |
| 2026-06-03 | 230.00 | 235.00 | 223.00 | 232.00 | 29.000 | 406,048 |
| 2026-06-02 | 247.00 | 247.00 | 227.00 | 229.00 | 28.625 | 659,136 |
| 2026-06-01 | 258.00 | 264.00 | 241.00 | 247.00 | 30.875 | 1,004,864 |
| 2026-05-29 | 287.00 | 306.00 | 255.00 | 256.00 | 32.000 | 3,710,648 |
| 2026-05-28 | 400.00 | 417.00 | 400.00 | 413.00 | 51.625 | 262,296 |
| 2026-05-27 | 405.00 | 415.00 | 399.00 | 401.00 | 50.125 | 172,784 |
| 2026-05-26 | 393.00 | 400.00 | 389.00 | 398.00 | 49.750 | 94,808 |
| 2026-05-22 | 392.00 | 402.00 | 386.00 | 387.00 | 48.375 | 406,576 |
| 2026-05-21 | 379.00 | 387.00 | 379.00 | 382.00 | 47.750 | 51,608 |
| 2026-05-20 | 390.00 | 394.00 | 383.00 | 387.00 | 48.375 | 65,328 |
| 2026-05-19 | 398.00 | 403.00 | 391.00 | 391.00 | 48.875 | 64,448 |
| 2026-05-18 | 383.00 | 394.00 | 382.00 | 394.00 | 49.250 | 46,736 |
| 2026-05-15 | 386.00 | 394.00 | 376.00 | 381.00 | 47.625 | 82,648 |
| 2026-05-13 | 375.00 | 386.00 | 375.00 | 384.00 | 48.000 | 23,024 |
| 2026-05-12 | 390.00 | 392.00 | 380.00 | 380.00 | 47.500 | 33,064 |
| 2026-05-11 | 386.00 | 395.00 | 386.00 | 388.00 | 48.500 | 36,040 |
| 2026-05-08 | 383.00 | 389.00 | 380.00 | 386.00 | 48.250 | 17,960 |
| 2026-05-07 | 394.00 | 394.00 | 382.00 | 384.00 | 48.000 | 18,248 |
| 2026-05-06 | 397.00 | 397.00 | 387.00 | 388.00 | 48.500 | 172,272 |
| 2026-05-05 | 378.00 | 398.00 | 376.00 | 398.00 | 49.750 | 188,696 |
| 2026-05-04 | 354.00 | 375.00 | 354.00 | 375.00 | 46.875 | 60,280 |
| 2026-04-30 | 378.00 | 378.00 | 357.00 | 364.00 | 45.500 | 33,496 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-16 | 4.6000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.