Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	11.840	11.840	11.620	11.720	9.614	1,152,943
2024-08-21	12.140	12.190	12.020	12.100	9.669	2,018,931
2024-08-20	12.070	12.130	11.930	12.080	9.653	2,761,886
2024-08-19	11.890	12.140	11.800	12.100	9.669	2,495,541
2024-08-16	11.860	11.960	11.690	11.830	9.454	2,820,654
2024-08-15	10.950	11.770	10.920	11.740	9.382	6,394,362
2024-08-14	10.810	10.870	10.670	10.790	8.622	1,726,645
2024-08-13	10.890	10.890	10.690	10.710	8.559	1,119,619
2024-08-12	10.620	10.890	10.620	10.880	8.694	1,354,265
2024-08-09	10.700	10.700	10.510	10.620	8.487	920,958
2024-08-08	10.440	10.570	10.350	10.570	8.447	980,049
2024-08-07	10.330	10.600	10.260	10.540	8.423	1,038,167
2024-08-06	10.480	10.540	10.220	10.290	8.223	1,383,008
2024-08-05	10.120	10.230	9.725	10.190	8.143	4,258,101
2024-08-02	10.950	10.970	10.650	10.680	8.535	2,250,755
2024-08-01	11.150	11.200	11.020	11.070	8.846	1,292,304
2024-07-31	10.900	11.180	10.900	11.130	8.894	1,657,303
2024-07-30	11.040	11.050	10.840	10.840	8.662	1,210,597
2024-07-29	10.940	11.100	10.940	11.060	8.838	1,162,093
2024-07-26	11.000	11.100	10.910	10.950	8.750	847,062
2024-07-25	10.850	10.990	10.740	10.910	8.718	1,832,261
2024-07-24	10.930	11.050	10.840	10.960	8.758	1,140,859
2024-07-23	11.000	11.050	10.920	10.990	8.782	933,826
2024-07-22	11.020	11.060	10.960	11.000	8.790	774,053
2024-07-19	11.180	11.180	11.000	11.100	8.870	689,315
2024-07-18	11.000	11.130	11.000	11.130	8.894	794,625
2024-07-17	10.890	11.020	10.840	11.000	8.790	898,444
2024-07-16	10.950	10.970	10.800	10.870	8.686	1,581,749
2024-07-15	11.050	11.050	10.880	10.950	8.750	809,308
2024-07-12	10.850	11.150	10.850	11.050	8.830	1,572,752
2024-07-11	11.090	11.090	10.840	10.900	8.710	1,218,970
2024-07-10	10.720	11.060	10.720	11.000	8.790	875,229
2024-07-09	11.200	11.200	10.910	11.010	8.798	1,194,680
2024-07-08	11.500	11.500	10.970	10.970	8.766	1,522,039
2024-07-05	11.400	11.460	11.280	11.280	9.014	1,115,146
2024-07-04	11.480	11.550	11.390	11.390	9.102	1,101,677
2024-07-03	11.420	11.580	11.360	11.480	9.174	1,013,569
2024-07-02	11.370	11.500	11.310	11.420	9.126	1,317,212
2024-07-01	11.220	11.430	11.220	11.360	9.078	1,575,992
2024-06-28	11.100	11.190	11.000	11.140	8.902	1,294,026
2024-06-27	11.080	11.080	10.980	10.990	8.782	1,374,833
2024-06-26	11.180	11.180	10.960	10.980	8.774	767,995
2024-06-25	11.050	11.200	10.920	10.950	8.750	1,095,515
2024-06-24	11.070	11.130	10.980	11.130	8.894	588,218
2024-06-21	11.270	11.270	11.070	11.130	8.894	1,428,461
2024-06-20	11.050	11.270	11.020	11.250	8.990	1,364,389
2024-06-19	11.030	11.070	10.880	11.020	8.806	1,372,715
2024-06-18	10.750	10.950	10.730	10.950	8.750	1,074,917
2024-06-17	10.620	10.750	10.500	10.730	8.575	2,127,352
2024-06-14	11.000	11.030	10.750	10.770	8.606	1,365,482
2024-06-13	11.370	11.390	10.920	10.940	8.742	2,442,662
2024-06-12	11.330	11.440	11.300	11.400	9.110	1,789,403
2024-06-11	11.320	11.330	11.180	11.330	9.054	1,639,973
2024-06-10	11.560	11.560	11.160	11.280	9.014	2,297,158
2024-06-07	10.930	11.100	10.930	11.050	8.830	1,068,841
2024-06-06	11.120	11.140	10.910	10.960	8.758	1,578,923
2024-06-05	11.160	11.220	11.030	11.030	8.814	1,464,870
2024-06-04	11.450	11.450	11.050	11.150	8.910	2,579,960
2024-06-03	11.650	11.850	11.570	11.570	9.246	2,185,391
2024-05-31	11.510	11.680	11.490	11.680	9.334	2,348,119

← NewerPage 10 of 21 · 1,257 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.