Dellia Grp ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.000	19.000	18.320	18.400	18.400	61,618
2026-10-16	19.000	19.300	18.600	18.900	18.900	57,207
2026-10-15	18.760	19.300	18.520	18.520	18.520	48,158
2026-10-14	19.000	19.500	18.520	18.800	18.800	53,504
2026-10-13	19.960	19.960	18.820	19.600	19.600	29,840
2026-10-12	19.000	19.480	18.740	19.000	19.000	104,413
2026-10-09	18.620	19.420	18.500	19.140	19.140	105,486
2026-10-08	18.800	18.940	18.740	18.760	18.760	15,823
2026-10-07	19.000	19.300	18.820	18.960	18.960	32,758
2026-10-06	19.100	19.480	18.640	18.860	18.860	92,791
2026-10-05	20.000	20.050	19.500	19.500	19.500	36,771
2026-10-02	19.560	19.980	19.560	19.840	19.840	31,741
2026-10-01	19.480	19.800	19.320	19.580	19.580	28,954
2026-09-30	20.000	20.350	19.540	19.620	19.620	111,797
2026-09-29	22.300	22.300	20.100	20.100	20.100	34,811
2026-09-28	20.700	21.350	20.650	20.750	20.750	21,815
2026-09-25	22.650	22.650	20.600	20.900	20.900	48,217
2026-09-24	22.650	22.650	21.400	21.400	21.400	26,808
2026-09-23	22.800	23.000	22.150	22.200	22.200	49,927
2026-09-22	23.950	23.950	22.850	22.950	22.950	45,967
2026-09-21	20.750	24.200	20.750	24.200	24.200	108,181
2026-09-18	23.000	23.000	22.100	22.400	22.400	99,959
2026-09-17	22.200	23.000	22.050	23.000	23.000	55,584
2026-09-16	22.900	22.900	21.450	22.100	22.100	42,591
2026-09-15	21.300	22.050	20.750	21.100	21.100	50,118
2026-09-14	21.050	21.350	20.850	21.000	21.000	26,416
2026-09-11	21.900	22.550	21.300	21.300	21.300	44,670
2026-09-10	22.950	23.100	21.850	21.900	21.900	59,490
2026-09-09	23.250	23.400	23.000	23.050	23.050	37,316
2026-09-08	23.900	23.900	22.900	23.350	23.350	80,748
2026-09-07	22.900	24.000	22.900	23.100	23.100	189,541
2026-09-04	23.200	23.600	22.700	22.900	22.900	45,745
2026-09-03	24.000	24.000	23.100	23.200	23.200	62,288
2026-09-02	24.000	24.000	23.200	23.200	23.200	65,043
2026-09-01	24.400	24.400	23.100	23.200	23.200	109,197
2026-08-31	21.900	24.050	21.900	24.000	24.000	285,027
2026-08-28	19.560	22.350	19.560	21.900	21.900	689,102
2026-08-27	18.620	19.000	18.360	18.500	18.500	123,806
2026-08-26	19.000	19.000	18.560	18.580	18.580	64,190
2026-08-25	19.020	19.280	18.780	19.260	19.260	72,842
2026-08-24	19.480	19.480	18.620	18.740	18.740	99,648
2026-08-21	18.500	19.220	18.300	19.220	19.220	114,875
2026-08-20	18.760	18.980	18.400	18.540	18.540	75,917
2026-08-19	20.000	20.000	18.620	18.620	18.620	176,269
2026-08-18	20.400	20.400	19.740	20.050	20.050	203,108
2026-08-17	20.450	20.950	20.200	20.600	20.600	121,725
2026-08-14	19.500	20.200	19.120	20.200	20.200	397,638
2026-08-13	19.660	19.700	18.700	19.100	19.100	686,238
2026-08-12	18.440	19.600	17.560	19.440	19.440	2,350,401
2026-08-11	29.600	29.700	28.300	28.700	28.700	43,006
2026-08-10	28.900	29.650	28.800	29.600	29.600	102,615
2026-08-07	29.250	29.300	28.650	28.950	28.950	40,729
2026-08-06	28.550	29.300	28.550	29.100	29.100	78,722
2026-08-05	28.900	29.100	28.600	28.600	28.600	55,983
2026-08-04	28.700	29.000	28.050	28.600	28.600	52,860
2026-08-03	27.950	29.500	27.750	28.450	28.450	78,472
2026-07-31	27.750	27.950	27.150	27.600	27.600	18,796
2026-07-30	27.200	27.600	26.835	27.600	27.600	50,691
2026-07-29	27.045	27.425	26.010	26.700	26.700	127,119
2026-07-28	28.000	28.500	27.050	27.500	27.500	108,721

Page 1 of 5 · 250 trading daysOlder →

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.