Dellia Grp ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 360.00 | 376.00 | 356.00 | 358.00 | 44.750 | 76,440 |
| 2026-04-28 | 370.00 | 374.00 | 360.00 | 362.00 | 45.250 | 148,888 |
| 2026-04-27 | 370.00 | 379.00 | 370.00 | 372.00 | 46.500 | 35,608 |
| 2026-04-24 | 387.00 | 387.00 | 366.00 | 370.00 | 46.250 | 184,232 |
| 2026-04-23 | 386.00 | 389.00 | 380.00 | 380.00 | 47.500 | 84,592 |
| 2026-04-22 | 389.00 | 399.00 | 386.00 | 386.00 | 48.250 | 105,240 |
| 2026-04-21 | 383.00 | 396.00 | 383.00 | 388.00 | 48.500 | 50,696 |
| 2026-04-20 | 399.00 | 399.00 | 381.50 | 392.00 | 49.000 | 131,896 |
| 2026-04-17 | 400.00 | 404.00 | 388.00 | 401.00 | 50.125 | 78,464 |
| 2026-04-16 | 386.00 | 393.00 | 382.00 | 387.00 | 48.375 | 70,816 |
| 2026-04-15 | 387.00 | 394.00 | 386.00 | 386.00 | 48.250 | 45,264 |
| 2026-04-14 | 385.00 | 395.00 | 383.00 | 387.00 | 48.375 | 84,440 |
| 2026-04-13 | 392.00 | 400.00 | 388.00 | 388.00 | 48.500 | 38,448 |
| 2026-04-10 | 396.00 | 405.00 | 393.00 | 396.00 | 49.500 | 129,064 |
| 2026-04-09 | 405.00 | 405.00 | 388.00 | 388.00 | 48.500 | 51,888 |
| 2026-04-08 | 390.00 | 409.00 | 390.00 | 405.00 | 50.625 | 90,352 |
| 2026-04-07 | 385.00 | 393.00 | 383.00 | 386.00 | 48.250 | 78,680 |
| 2026-04-01 | 395.00 | 401.00 | 390.50 | 393.00 | 49.125 | 11,784 |
| 2026-03-31 | 401.00 | 401.00 | 385.50 | 389.50 | 48.688 | 40,536 |
| 2026-03-30 | 390.00 | 400.00 | 382.00 | 389.50 | 48.688 | 56,064 |
| 2026-03-27 | 408.00 | 408.00 | 380.50 | 380.50 | 47.563 | 48,056 |
| 2026-03-26 | 399.00 | 406.50 | 394.50 | 396.00 | 49.500 | 155,488 |
| 2026-03-25 | 396.00 | 410.00 | 396.00 | 399.00 | 49.875 | 133,376 |
| 2026-03-24 | 408.50 | 408.50 | 383.00 | 388.50 | 48.563 | 88,560 |
| 2026-03-23 | 370.00 | 398.50 | 369.00 | 397.00 | 49.625 | 162,560 |
| 2026-03-20 | 397.00 | 397.00 | 385.50 | 386.00 | 48.250 | 120,208 |
| 2026-03-19 | 405.00 | 411.00 | 395.50 | 396.50 | 49.563 | 211,920 |
| 2026-03-18 | 426.00 | 427.50 | 413.00 | 413.00 | 51.625 | 131,920 |
| 2026-03-17 | 423.00 | 430.00 | 417.50 | 421.00 | 52.625 | 107,440 |
| 2026-03-16 | 422.00 | 425.50 | 415.50 | 416.50 | 52.063 | 46,312 |
| 2026-03-13 | 415.50 | 430.00 | 415.50 | 425.00 | 52.550 | 129,984 |
| 2026-03-12 | 411.00 | 424.50 | 410.00 | 420.00 | 51.932 | 102,744 |
| 2026-03-11 | 414.00 | 415.50 | 401.50 | 410.00 | 50.695 | 131,264 |
| 2026-03-10 | 423.00 | 432.00 | 411.00 | 414.50 | 51.252 | 216,800 |
| 2026-03-09 | 450.00 | 450.00 | 417.50 | 417.50 | 51.623 | 310,704 |
| 2026-03-06 | 437.00 | 464.50 | 435.00 | 452.00 | 55.889 | 333,536 |
| 2026-03-05 | 430.00 | 441.50 | 430.00 | 437.50 | 54.096 | 186,160 |
| 2026-03-04 | 400.00 | 433.00 | 397.50 | 429.50 | 53.106 | 310,632 |
| 2026-03-03 | 404.00 | 409.00 | 390.50 | 395.50 | 48.902 | 250,368 |
| 2026-03-02 | 420.00 | 425.00 | 399.00 | 410.50 | 50.757 | 497,872 |
| 2026-02-27 | 411.00 | 418.50 | 370.00 | 418.50 | 51.746 | 2,443,080 |
| 2026-02-26 | 432.00 | 446.50 | 432.00 | 439.50 | 54.343 | 208,016 |
| 2026-02-25 | 441.00 | 448.00 | 430.00 | 436.50 | 53.972 | 128,168 |
| 2026-02-24 | 444.50 | 449.00 | 437.00 | 441.00 | 54.528 | 174,808 |
| 2026-02-23 | 422.00 | 443.00 | 417.00 | 440.00 | 54.405 | 192,448 |
| 2026-02-20 | 425.00 | 440.00 | 420.50 | 424.00 | 52.426 | 117,784 |
| 2026-02-19 | 400.00 | 428.50 | 396.00 | 420.00 | 51.932 | 186,808 |
| 2026-02-18 | 401.00 | 406.50 | 394.00 | 396.00 | 48.964 | 142,648 |
| 2026-02-17 | 404.00 | 405.00 | 400.00 | 400.50 | 49.521 | 75,600 |
| 2026-02-16 | 394.00 | 410.00 | 394.00 | 404.00 | 49.953 | 54,816 |
| 2026-02-13 | 399.50 | 408.50 | 387.50 | 400.00 | 49.459 | 97,936 |
| 2026-02-12 | 415.00 | 415.00 | 400.00 | 401.50 | 49.644 | 77,624 |
| 2026-02-11 | 418.00 | 418.50 | 397.50 | 403.00 | 49.830 | 131,960 |
| 2026-02-10 | 430.00 | 430.00 | 414.00 | 418.00 | 51.685 | 139,632 |
| 2026-02-09 | 397.00 | 425.00 | 397.00 | 419.00 | 51.808 | 212,736 |
| 2026-02-06 | 385.00 | 394.00 | 371.00 | 389.00 | 48.099 | 303,264 |
| 2026-02-05 | 408.50 | 415.00 | 380.50 | 388.00 | 47.975 | 179,264 |
| 2026-02-04 | 419.00 | 419.00 | 402.00 | 408.50 | 50.510 | 54,976 |
| 2026-02-03 | 412.00 | 420.50 | 408.50 | 415.50 | 51.375 | 172,296 |
| 2026-02-02 | 397.50 | 412.00 | 387.00 | 410.00 | 50.695 | 207,384 |
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.