Dno ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21.100 | 22.040 | 21.020 | 22.000 | 22.000 | 5,119,918 |
| 2026-10-15 | 21.640 | 21.660 | 21.260 | 21.360 | 21.360 | 4,325,903 |
| 2026-10-14 | 20.560 | 21.800 | 20.560 | 21.440 | 21.440 | 6,973,433 |
| 2026-10-13 | 19.860 | 20.240 | 19.800 | 20.180 | 20.180 | 2,286,420 |
| 2026-10-12 | 19.320 | 19.930 | 19.210 | 19.800 | 19.800 | 1,904,712 |
| 2026-10-09 | 19.260 | 19.550 | 19.230 | 19.550 | 19.550 | 1,943,263 |
| 2026-10-08 | 19.220 | 19.560 | 19.210 | 19.420 | 19.420 | 2,982,751 |
| 2026-10-07 | 18.980 | 19.240 | 18.850 | 18.970 | 18.970 | 2,327,723 |
| 2026-10-06 | 19.000 | 19.260 | 18.680 | 18.750 | 18.750 | 2,423,072 |
| 2026-10-05 | 19.160 | 19.320 | 18.990 | 19.110 | 19.110 | 2,231,009 |
| 2026-10-02 | 19.170 | 19.250 | 18.950 | 19.000 | 19.000 | 1,915,682 |
| 2026-10-01 | 18.840 | 19.150 | 18.600 | 19.150 | 19.150 | 1,974,501 |
| 2026-09-30 | 19.300 | 19.300 | 18.870 | 19.040 | 19.040 | 2,564,481 |
| 2026-09-29 | 19.350 | 19.440 | 19.050 | 19.240 | 19.240 | 1,522,830 |
| 2026-09-28 | 19.380 | 19.690 | 19.280 | 19.520 | 19.520 | 2,171,360 |
| 2026-09-25 | 19.550 | 19.550 | 19.120 | 19.280 | 19.280 | 2,671,866 |
| 2026-09-24 | 19.330 | 19.700 | 19.270 | 19.700 | 19.700 | 2,744,361 |
| 2026-09-23 | 18.770 | 19.200 | 18.770 | 19.200 | 19.200 | 1,952,488 |
| 2026-09-22 | 19.150 | 19.320 | 18.480 | 18.900 | 18.900 | 2,926,446 |
| 2026-09-21 | 19.420 | 19.470 | 18.990 | 19.000 | 19.000 | 2,540,205 |
| 2026-09-18 | 19.290 | 19.640 | 19.040 | 19.620 | 19.620 | 4,016,957 |
| 2026-09-17 | 19.490 | 19.490 | 19.100 | 19.380 | 19.380 | 2,605,042 |
| 2026-09-16 | 19.700 | 19.940 | 19.660 | 19.750 | 19.750 | 3,053,007 |
| 2026-09-15 | 19.610 | 19.680 | 19.260 | 19.510 | 19.510 | 2,670,014 |
| 2026-09-14 | 19.390 | 19.690 | 19.330 | 19.650 | 19.650 | 3,384,042 |
| 2026-09-11 | 19.480 | 19.500 | 19.000 | 19.110 | 19.110 | 2,601,422 |
| 2026-09-10 | 18.880 | 19.360 | 18.880 | 19.060 | 19.060 | 2,800,352 |
| 2026-09-09 | 18.600 | 19.050 | 18.600 | 18.980 | 18.980 | 4,067,670 |
| 2026-09-08 | 18.470 | 18.740 | 18.420 | 18.500 | 18.500 | 4,526,006 |
| 2026-09-07 | 18.500 | 18.600 | 18.320 | 18.370 | 18.370 | 1,421,600 |
| 2026-09-04 | 18.320 | 18.380 | 18.130 | 18.330 | 18.330 | 3,269,939 |
| 2026-09-03 | 18.230 | 18.510 | 18.070 | 18.320 | 18.320 | 2,318,256 |
| 2026-09-02 | 18.420 | 18.660 | 18.260 | 18.470 | 18.470 | 4,827,660 |
| 2026-09-01 | 18.230 | 18.360 | 17.860 | 18.090 | 18.090 | 2,617,519 |
| 2026-08-31 | 17.930 | 18.070 | 17.710 | 17.980 | 17.980 | 2,336,051 |
| 2026-08-28 | 17.710 | 17.930 | 17.690 | 17.690 | 17.690 | 1,479,463 |
| 2026-08-27 | 17.690 | 17.820 | 17.620 | 17.710 | 17.710 | 998,990 |
| 2026-08-26 | 17.560 | 17.760 | 17.310 | 17.760 | 17.760 | 2,579,152 |
| 2026-08-25 | 17.800 | 18.090 | 17.650 | 17.900 | 17.900 | 2,606,257 |
| 2026-08-24 | 18.230 | 18.230 | 17.880 | 17.880 | 17.880 | 1,838,562 |
| 2026-08-21 | 18.350 | 18.440 | 18.200 | 18.280 | 18.280 | 1,976,210 |
| 2026-08-20 | 18.670 | 18.870 | 18.410 | 18.750 | 18.375 | 3,789,188 |
| 2026-08-19 | 18.140 | 18.550 | 18.010 | 18.550 | 18.179 | 2,874,459 |
| 2026-08-18 | 18.420 | 18.570 | 18.040 | 18.140 | 17.777 | 2,471,371 |
| 2026-08-17 | 18.360 | 18.460 | 18.110 | 18.200 | 17.836 | 1,907,428 |
| 2026-08-14 | 18.090 | 18.220 | 17.620 | 18.220 | 17.856 | 4,248,244 |
| 2026-08-13 | 18.100 | 18.400 | 17.920 | 17.960 | 17.601 | 4,443,596 |
| 2026-08-12 | 17.410 | 17.610 | 17.340 | 17.610 | 17.258 | 1,697,080 |
| 2026-08-11 | 17.360 | 17.570 | 17.230 | 17.360 | 17.013 | 2,388,787 |
| 2026-08-10 | 16.820 | 17.100 | 16.760 | 17.100 | 16.758 | 1,804,429 |
| 2026-08-07 | 16.840 | 17.100 | 16.660 | 16.740 | 16.405 | 1,623,707 |
| 2026-08-06 | 16.560 | 16.780 | 16.560 | 16.740 | 16.405 | 927,398 |
| 2026-08-05 | 16.530 | 16.830 | 16.490 | 16.620 | 16.288 | 1,426,681 |
| 2026-08-04 | 16.610 | 17.050 | 16.420 | 16.630 | 16.297 | 2,190,089 |
| 2026-08-03 | 16.330 | 16.800 | 16.180 | 16.700 | 16.366 | 1,209,920 |
| 2026-07-31 | 16.760 | 16.920 | 16.670 | 16.720 | 16.386 | 1,883,668 |
| 2026-07-30 | 17.200 | 17.300 | 16.780 | 16.840 | 16.503 | 2,523,673 |
| 2026-07-29 | 17.150 | 17.220 | 16.690 | 17.160 | 16.817 | 2,625,821 |
| 2026-07-28 | 17.140 | 17.270 | 16.970 | 17.060 | 16.719 | 1,941,832 |
| 2026-07-27 | 17.300 | 17.300 | 16.930 | 17.240 | 16.895 | 2,952,263 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.3750 NOK |
| 2026-05-15 | 0.3750 NOK |
| 2026-02-13 | 0.3750 NOK |
| 2025-11-13 | 0.3750 NOK |
| 2025-08-28 | 0.3750 NOK |
| 2025-05-22 | 0.3125 NOK |
| 2025-02-13 | 0.3125 NOK |
| 2024-11-14 | 0.3125 NOK |
| 2024-08-22 | 0.3125 NOK |
| 2024-05-16 | 0.2500 NOK |
| 2024-02-15 | 0.2500 NOK |
| 2023-11-16 | 0.2500 NOK |
| 2023-08-24 | 0.2500 NOK |
| 2023-05-24 | 0.2500 NOK |
| 2023-02-14 | 0.2500 NOK |
| 2022-11-08 | 0.2500 NOK |
| 2022-08-15 | 0.2500 NOK |
| 2022-03-14 | 0.2000 NOK |
| 2021-12-21 | 0.2000 NOK |
| 2019-10-25 | 0.2000 NOK |
| 2019-03-15 | 0.2000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.