Dno ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 11.400 | 11.600 | 11.340 | 11.530 | 9.214 | 1,970,898 |
| 2024-05-29 | 11.490 | 11.690 | 11.360 | 11.380 | 9.094 | 2,352,658 |
| 2024-05-28 | 11.260 | 11.360 | 11.160 | 11.350 | 9.070 | 2,640,019 |
| 2024-05-27 | 11.300 | 11.310 | 11.150 | 11.210 | 8.958 | 2,451,967 |
| 2024-05-24 | 11.300 | 11.300 | 11.150 | 11.230 | 8.974 | 1,201,419 |
| 2024-05-23 | 11.150 | 11.410 | 11.150 | 11.270 | 9.006 | 2,084,848 |
| 2024-05-22 | 11.060 | 11.200 | 10.990 | 11.150 | 8.910 | 2,912,720 |
| 2024-05-21 | 11.100 | 11.360 | 11.010 | 11.120 | 8.886 | 1,955,066 |
| 2024-05-16 | 11.100 | 11.100 | 10.870 | 11.000 | 8.790 | 1,479,730 |
| 2024-05-15 | 11.440 | 11.440 | 11.110 | 11.110 | 8.678 | 2,786,106 |
| 2024-05-14 | 11.380 | 11.450 | 11.270 | 11.280 | 8.811 | 1,680,960 |
| 2024-05-13 | 11.300 | 11.440 | 11.250 | 11.340 | 8.858 | 2,086,294 |
| 2024-05-10 | 11.400 | 11.580 | 11.260 | 11.400 | 8.905 | 4,944,475 |
| 2024-05-08 | 10.760 | 11.310 | 10.760 | 11.170 | 8.725 | 9,700,691 |
| 2024-05-07 | 10.550 | 10.580 | 10.440 | 10.500 | 8.202 | 1,143,911 |
| 2024-05-06 | 10.380 | 10.580 | 10.290 | 10.580 | 8.264 | 1,478,312 |
| 2024-05-03 | 10.450 | 10.450 | 10.210 | 10.260 | 8.014 | 1,075,202 |
| 2024-05-02 | 10.300 | 10.340 | 10.200 | 10.340 | 8.077 | 1,520,083 |
| 2024-04-30 | 10.400 | 10.450 | 10.320 | 10.410 | 8.132 | 1,263,379 |
| 2024-04-29 | 10.690 | 10.690 | 10.310 | 10.400 | 8.124 | 1,487,212 |
| 2024-04-26 | 10.290 | 10.480 | 10.280 | 10.400 | 8.124 | 1,579,611 |
| 2024-04-25 | 10.330 | 10.370 | 10.180 | 10.180 | 7.952 | 1,624,510 |
| 2024-04-24 | 10.480 | 10.500 | 10.330 | 10.400 | 8.124 | 1,308,028 |
| 2024-04-23 | 10.650 | 10.770 | 10.310 | 10.380 | 8.108 | 4,620,191 |
| 2024-04-22 | 10.570 | 11.050 | 10.490 | 10.980 | 8.577 | 4,234,086 |
| 2024-04-19 | 10.680 | 10.680 | 10.330 | 10.480 | 8.186 | 1,601,242 |
| 2024-04-18 | 10.750 | 10.750 | 10.500 | 10.560 | 8.249 | 1,403,440 |
| 2024-04-17 | 10.990 | 10.990 | 10.660 | 10.680 | 8.342 | 1,330,362 |
| 2024-04-16 | 10.900 | 10.920 | 10.720 | 10.800 | 8.436 | 2,598,885 |
| 2024-04-15 | 11.000 | 11.100 | 10.860 | 10.910 | 8.522 | 2,392,697 |
| 2024-04-12 | 10.860 | 11.150 | 10.800 | 11.150 | 8.710 | 3,994,821 |
| 2024-04-11 | 10.700 | 10.980 | 10.700 | 10.800 | 8.436 | 3,625,182 |
| 2024-04-10 | 10.540 | 10.660 | 10.450 | 10.620 | 8.296 | 2,067,836 |
| 2024-04-09 | 10.390 | 10.550 | 10.350 | 10.540 | 8.233 | 2,846,294 |
| 2024-04-08 | 10.070 | 10.580 | 10.060 | 10.380 | 8.108 | 6,178,885 |
| 2024-04-05 | 10.010 | 10.050 | 9.945 | 10.010 | 7.819 | 1,270,729 |
| 2024-04-04 | 9.950 | 10.050 | 9.915 | 9.980 | 7.796 | 1,988,110 |
| 2024-04-03 | 9.950 | 9.950 | 9.795 | 9.885 | 7.722 | 1,344,268 |
| 2024-04-02 | 9.935 | 10.070 | 9.765 | 9.770 | 7.632 | 2,618,445 |
| 2024-03-27 | 9.530 | 9.750 | 9.530 | 9.750 | 7.616 | 799,738 |
| 2024-03-26 | 9.675 | 9.680 | 9.550 | 9.625 | 7.518 | 1,015,585 |
| 2024-03-25 | 9.440 | 9.665 | 9.400 | 9.650 | 7.538 | 1,479,215 |
| 2024-03-22 | 9.500 | 9.590 | 9.440 | 9.445 | 7.378 | 949,936 |
| 2024-03-21 | 9.480 | 9.645 | 9.470 | 9.510 | 7.429 | 2,051,114 |
| 2024-03-20 | 9.470 | 9.495 | 9.375 | 9.380 | 7.327 | 1,692,264 |
| 2024-03-19 | 9.400 | 9.500 | 9.350 | 9.470 | 7.397 | 1,755,614 |
| 2024-03-18 | 9.345 | 9.465 | 9.300 | 9.325 | 7.284 | 2,182,280 |
| 2024-03-15 | 9.240 | 9.325 | 9.190 | 9.275 | 7.245 | 3,543,207 |
| 2024-03-14 | 9.125 | 9.220 | 9.095 | 9.150 | 7.147 | 2,258,703 |
| 2024-03-13 | 9.200 | 9.225 | 9.095 | 9.125 | 7.128 | 2,894,378 |
| 2024-03-12 | 9.400 | 9.500 | 9.200 | 9.200 | 7.186 | 2,118,817 |
| 2024-03-11 | 9.555 | 9.655 | 9.395 | 9.395 | 7.339 | 1,652,216 |
| 2024-03-08 | 9.650 | 9.735 | 9.535 | 9.565 | 7.472 | 1,413,851 |
| 2024-03-07 | 9.370 | 9.585 | 9.365 | 9.575 | 7.479 | 1,867,241 |
| 2024-03-06 | 9.370 | 9.510 | 9.340 | 9.435 | 7.370 | 1,851,303 |
| 2024-03-05 | 9.300 | 9.365 | 9.170 | 9.320 | 7.280 | 1,936,463 |
| 2024-03-04 | 9.440 | 9.470 | 9.205 | 9.215 | 7.198 | 2,843,511 |
| 2024-03-01 | 9.035 | 9.260 | 9.035 | 9.180 | 7.171 | 1,988,992 |
| 2024-02-29 | 9.065 | 9.120 | 8.935 | 9.035 | 7.058 | 2,664,230 |
| 2024-02-28 | 9.120 | 9.140 | 8.970 | 9.065 | 7.081 | 1,826,580 |
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.