Dellia Grp ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 386.00 | 404.50 | 386.00 | 400.00 | 49.459 | 305,808 |
| 2026-01-29 | 367.50 | 386.00 | 366.00 | 383.00 | 47.357 | 570,840 |
| 2026-01-28 | 360.50 | 369.00 | 360.50 | 362.00 | 44.760 | 48,336 |
| 2026-01-27 | 358.50 | 368.50 | 352.50 | 358.00 | 44.266 | 148,920 |
| 2026-01-26 | 363.00 | 363.00 | 353.00 | 357.00 | 44.142 | 174,344 |
| 2026-01-23 | 342.00 | 355.00 | 335.00 | 353.00 | 43.647 | 251,728 |
| 2026-01-22 | 330.00 | 343.00 | 330.00 | 341.00 | 42.164 | 267,776 |
| 2026-01-21 | 336.50 | 343.50 | 328.00 | 328.00 | 40.556 | 241,408 |
| 2026-01-20 | 315.00 | 334.00 | 309.00 | 334.00 | 41.298 | 260,696 |
| 2026-01-19 | 312.50 | 315.00 | 305.50 | 309.50 | 38.269 | 148,952 |
| 2026-01-16 | 302.50 | 317.00 | 302.50 | 312.00 | 38.578 | 104,296 |
| 2026-01-15 | 305.00 | 311.00 | 297.00 | 307.00 | 37.960 | 438,440 |
| 2026-01-14 | 308.00 | 311.00 | 302.00 | 303.00 | 37.465 | 246,760 |
| 2026-01-13 | 314.50 | 317.00 | 308.00 | 308.50 | 38.145 | 131,888 |
| 2026-01-12 | 318.00 | 323.00 | 316.00 | 318.50 | 39.382 | 39,880 |
| 2026-01-09 | 308.50 | 317.00 | 308.00 | 316.00 | 39.073 | 84,072 |
| 2026-01-08 | 307.50 | 315.00 | 307.50 | 308.50 | 38.145 | 93,424 |
| 2026-01-07 | 310.00 | 315.00 | 306.00 | 307.50 | 38.022 | 63,864 |
| 2026-01-06 | 317.50 | 320.00 | 309.00 | 309.00 | 38.207 | 122,944 |
| 2026-01-05 | 317.00 | 324.00 | 311.50 | 312.50 | 38.640 | 106,824 |
| 2026-01-02 | 330.00 | 330.00 | 316.50 | 316.50 | 39.134 | 106,752 |
| 2025-12-30 | 327.00 | 334.00 | 325.00 | 328.00 | 40.556 | 152,576 |
| 2025-12-29 | 319.50 | 329.00 | 317.00 | 324.00 | 40.062 | 264,360 |
| 2025-12-23 | 303.00 | 315.00 | 303.00 | 312.50 | 38.640 | 420,888 |
| 2025-12-22 | 304.00 | 313.50 | 301.50 | 302.50 | 37.403 | 213,032 |
| 2025-12-19 | 302.00 | 306.00 | 297.50 | 304.00 | 37.589 | 218,264 |
| 2025-12-18 | 316.50 | 316.50 | 295.00 | 301.00 | 37.218 | 193,544 |
| 2025-12-17 | 324.20 | 324.20 | 308.00 | 309.00 | 38.207 | 239,248 |
| 2025-12-16 | 307.90 | 324.65 | 307.90 | 318.50 | 39.382 | 232,392 |
| 2025-12-15 | 318.00 | 320.00 | 307.65 | 307.90 | 38.071 | 344,808 |
| 2025-12-12 | 318.00 | 323.00 | 314.55 | 318.00 | 39.320 | 180,776 |
| 2025-12-11 | 319.00 | 324.50 | 316.10 | 320.00 | 39.567 | 467,792 |
| 2025-12-10 | 325.00 | 327.80 | 315.00 | 322.00 | 39.814 | 6,524,504 |
| 2025-12-09 | 335.00 | 335.00 | 325.25 | 334.55 | 41.366 | 72,784 |
| 2025-12-08 | 332.05 | 337.95 | 330.00 | 335.40 | 41.471 | 58,288 |
| 2025-12-05 | 336.20 | 346.95 | 328.75 | 339.00 | 41.916 | 56,224 |
| 2025-12-04 | 365.95 | 365.95 | 330.05 | 336.20 | 41.570 | 102,272 |
| 2025-12-03 | 350.00 | 353.30 | 340.35 | 342.00 | 42.287 | 831,696 |
| 2025-12-02 | 361.00 | 361.00 | 333.00 | 342.00 | 42.287 | 139,632 |
| 2025-12-01 | 360.00 | 367.95 | 345.00 | 360.00 | 44.513 | 124,256 |
| 2025-11-28 | 380.95 | 381.95 | 360.20 | 360.20 | 44.538 | 273,136 |
| 2025-11-27 | 379.00 | 391.95 | 375.00 | 378.00 | 46.739 | 192,168 |
| 2025-11-26 | 356.30 | 378.00 | 341.00 | 374.00 | 46.244 | 269,352 |
| 2025-11-25 | 360.00 | 375.00 | 340.00 | 347.60 | 42.980 | 320,240 |
| 2025-11-24 | 323.00 | 354.95 | 323.00 | 354.00 | 43.771 | 443,384 |
| 2025-11-21 | 317.00 | 325.00 | 305.05 | 322.40 | 39.864 | 313,888 |
| 2025-11-20 | 330.00 | 330.00 | 298.00 | 320.80 | 39.666 | 1,225,632 |
| 2025-11-19 | 238.00 | 250.00 | 237.95 | 245.00 | 30.294 | 49,456 |
| 2025-11-18 | 233.95 | 236.00 | 228.00 | 234.00 | 28.933 | 34,944 |
| 2025-11-17 | 230.00 | 234.95 | 226.00 | 230.00 | 28.439 | 67,656 |
| 2025-11-14 | 239.40 | 239.40 | 222.65 | 225.00 | 27.821 | 35,264 |
| 2025-11-13 | 230.00 | 230.00 | 221.00 | 225.00 | 27.821 | 72,344 |
| 2025-11-12 | 238.45 | 238.45 | 228.50 | 229.50 | 28.377 | 50,712 |
| 2025-11-11 | 231.10 | 235.00 | 227.00 | 230.00 | 28.439 | 72,016 |
| 2025-11-10 | 246.00 | 246.00 | 230.20 | 230.25 | 28.470 | 66,400 |
| 2025-11-07 | 244.45 | 248.50 | 230.05 | 235.80 | 29.156 | 51,440 |
| 2025-11-06 | 230.00 | 244.50 | 230.00 | 241.30 | 29.836 | 65,544 |
| 2025-11-05 | 225.00 | 229.80 | 220.20 | 225.50 | 27.882 | 49,880 |
| 2025-11-04 | 245.00 | 245.00 | 230.00 | 233.00 | 28.810 | 53,056 |
| 2025-11-03 | 250.00 | 250.00 | 240.70 | 241.90 | 29.910 | 44,584 |
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.