Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	9.085	9.140	9.020	9.095	7.104	1,759,889
2024-02-26	8.920	9.055	8.840	8.990	7.022	1,948,995
2024-02-23	9.150	9.165	8.895	8.935	6.979	1,900,231
2024-02-22	9.355	9.375	9.080	9.090	7.101	2,048,427
2024-02-21	9.065	9.170	8.975	9.170	7.163	2,015,643
2024-02-20	9.310	9.350	9.140	9.140	7.140	2,196,748
2024-02-19	9.345	9.465	9.220	9.325	7.284	1,799,775
2024-02-16	9.120	9.330	9.120	9.265	7.237	3,897,311
2024-02-15	9.060	9.150	8.950	9.050	7.069	2,772,162
2024-02-14	9.235	9.360	9.130	9.285	7.058	2,745,579
2024-02-13	9.600	9.650	9.230	9.230	7.016	3,853,456
2024-02-12	9.100	9.700	8.900	9.570	7.274	8,445,414
2024-02-09	9.100	9.145	8.975	9.015	6.852	3,210,384
2024-02-08	8.950	9.025	8.715	9.025	6.860	4,354,986
2024-02-07	9.135	9.135	8.770	8.795	6.685	3,460,606
2024-02-06	8.995	9.080	8.900	9.030	6.864	2,653,927
2024-02-05	9.095	9.120	8.860	8.860	6.735	2,722,704
2024-02-02	9.085	9.125	8.950	9.065	6.890	3,951,691
2024-02-01	9.300	9.330	9.190	9.205	6.997	1,221,951
2024-01-31	9.405	9.420	9.160	9.295	7.065	3,128,488
2024-01-30	9.575	9.580	9.340	9.350	7.107	2,820,624
2024-01-29	9.415	9.615	9.415	9.500	7.221	2,460,023
2024-01-26	9.355	9.390	9.300	9.385	7.134	1,627,453
2024-01-25	9.380	9.440	9.230	9.300	7.069	1,845,288
2024-01-24	9.340	9.410	9.260	9.335	7.096	2,135,385
2024-01-23	9.350	9.380	9.130	9.290	7.061	2,568,454
2024-01-22	9.200	9.335	9.125	9.210	7.001	1,497,809
2024-01-19	9.390	9.400	9.175	9.175	6.974	2,423,646
2024-01-18	9.500	9.515	9.280	9.280	7.054	3,240,056
2024-01-17	9.700	9.700	9.405	9.430	7.168	3,570,442
2024-01-16	9.760	9.915	9.675	9.855	7.491	1,650,128
2024-01-15	10.060	10.160	9.815	9.815	7.460	2,234,874
2024-01-12	9.900	10.120	9.900	10.040	7.631	2,349,125
2024-01-11	9.900	9.970	9.695	9.790	7.441	2,997,621
2024-01-10	9.700	9.850	9.580	9.775	7.430	2,601,544
2024-01-09	9.700	9.760	9.585	9.650	7.335	1,322,381
2024-01-08	9.980	9.980	9.610	9.665	7.346	2,105,831
2024-01-05	10.150	10.150	9.880	9.880	7.510	2,265,163
2024-01-04	10.120	10.230	10.070	10.080	7.662	1,402,687
2024-01-03	10.060	10.080	9.915	10.060	7.647	1,983,696
2024-01-02	10.080	10.220	10.060	10.140	7.707	1,377,183
2023-12-29	10.100	10.150	10.070	10.070	7.654	1,633,135
2023-12-28	10.300	10.300	10.160	10.170	7.730	1,018,446
2023-12-27	10.210	10.350	10.200	10.310	7.837	1,758,320
2023-12-22	10.020	10.190	10.020	10.190	7.745	1,525,480
2023-12-21	9.965	10.090	9.925	10.070	7.654	1,761,668
2023-12-20	10.030	10.120	9.990	10.050	7.639	1,557,208
2023-12-19	9.840	10.040	9.790	9.935	7.552	2,443,811
2023-12-18	9.750	9.885	9.635	9.820	7.464	2,491,086
2023-12-15	9.840	9.980	9.670	9.670	7.350	11,722,350
2023-12-14	9.720	9.895	9.670	9.725	7.392	2,512,879
2023-12-13	9.700	9.730	9.480	9.575	7.278	2,634,158
2023-12-12	10.020	10.050	9.740	9.760	7.419	2,173,036
2023-12-11	10.050	10.080	9.960	9.975	7.582	1,556,545
2023-12-08	9.920	10.130	9.920	10.050	7.639	1,827,950
2023-12-07	10.000	10.080	9.920	9.950	7.563	1,886,788
2023-12-06	10.100	10.180	9.985	10.000	7.601	2,804,371
2023-12-05	10.200	10.250	10.000	10.070	7.654	1,877,022
2023-12-04	10.220	10.290	10.070	10.140	7.707	2,144,048
2023-12-01	10.400	10.420	10.210	10.290	7.821	2,418,331

← NewerPage 12 of 21 · 1,260 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.