Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	10.260	10.560	10.260	10.530	8.004	3,716,773
2023-11-29	10.340	10.390	10.230	10.230	7.776	2,142,676
2023-11-28	10.700	10.700	10.310	10.340	7.859	1,880,247
2023-11-27	10.600	10.650	10.550	10.550	8.019	994,415
2023-11-24	10.680	10.700	10.570	10.630	8.080	2,184,906
2023-11-23	10.400	10.560	10.340	10.560	8.027	1,711,813
2023-11-22	10.700	10.710	10.280	10.310	7.837	3,744,527
2023-11-21	11.140	11.140	10.660	10.660	8.103	3,008,783
2023-11-20	11.100	11.260	11.040	11.220	8.528	2,713,561
2023-11-17	10.800	10.950	10.660	10.950	8.323	1,966,084
2023-11-16	11.010	11.040	10.710	10.740	8.163	3,224,906
2023-11-15	11.280	11.350	11.120	11.290	8.392	2,015,202
2023-11-14	11.330	11.450	10.930	11.370	8.451	5,124,701
2023-11-13	10.840	11.390	10.700	11.330	8.421	8,048,999
2023-11-10	10.460	10.570	10.320	10.430	7.752	3,704,145
2023-11-09	10.510	10.740	10.040	10.720	7.968	11,895,790
2023-11-08	10.970	11.230	10.820	11.060	8.221	6,896,755
2023-11-07	11.430	11.490	11.020	11.020	8.191	2,177,871
2023-11-06	11.440	11.690	11.420	11.550	8.585	2,379,415
2023-11-03	11.460	11.780	11.280	11.350	8.436	4,578,746
2023-11-02	11.250	11.390	11.250	11.370	8.451	1,295,614
2023-11-01	11.340	11.350	11.160	11.310	8.406	1,127,483
2023-10-31	11.170	11.390	11.150	11.370	8.451	1,298,018
2023-10-30	10.880	11.290	10.850	11.190	8.317	3,034,294
2023-10-27	10.950	11.000	10.810	10.880	8.087	1,440,343
2023-10-26	10.660	10.940	10.660	10.790	8.020	1,358,188
2023-10-25	11.030	11.030	10.750	10.780	8.012	1,523,493
2023-10-24	10.800	11.040	10.780	11.030	8.198	1,487,504
2023-10-23	11.300	11.300	10.760	10.790	8.020	1,580,054
2023-10-20	11.180	11.380	11.180	11.180	8.310	2,235,953
2023-10-19	11.200	11.450	11.100	11.140	8.280	3,054,636
2023-10-18	10.940	11.270	10.900	11.250	8.362	3,841,285
2023-10-17	10.700	10.890	10.700	10.860	8.072	2,135,731
2023-10-16	10.710	10.880	10.640	10.710	7.960	1,706,704
2023-10-13	10.800	10.870	10.710	10.770	8.005	1,870,561
2023-10-12	10.690	10.870	10.600	10.800	8.027	2,146,625
2023-10-11	10.650	10.860	10.600	10.610	7.886	1,675,560
2023-10-10	10.630	10.740	10.450	10.740	7.983	2,345,843
2023-10-09	10.500	10.670	10.380	10.610	7.886	2,999,095
2023-10-06	10.500	10.500	10.300	10.370	7.708	1,625,814
2023-10-05	10.300	10.640	10.210	10.400	7.730	3,750,805
2023-10-04	10.270	10.420	10.250	10.250	7.619	1,587,963
2023-10-03	10.740	10.740	10.310	10.310	7.663	4,217,511
2023-10-02	10.740	11.660	10.590	10.960	8.146	10,072,170
2023-09-29	10.760	10.760	10.510	10.570	7.856	1,242,569
2023-09-28	10.600	10.810	10.460	10.480	7.789	1,340,601
2023-09-27	10.390	10.590	10.300	10.590	7.871	1,606,897
2023-09-26	10.270	10.350	10.130	10.300	7.656	1,213,459
2023-09-25	10.380	10.480	10.260	10.300	7.656	1,401,109
2023-09-22	10.430	10.480	10.320	10.390	7.723	1,768,785
2023-09-21	10.700	10.700	10.400	10.490	7.797	2,601,106
2023-09-20	10.780	10.830	10.610	10.830	8.050	1,816,325
2023-09-19	10.630	10.970	10.520	10.800	8.027	3,589,834
2023-09-18	10.750	10.750	10.480	10.500	7.804	1,653,800
2023-09-15	10.500	10.820	10.490	10.700	7.953	3,433,706
2023-09-14	10.170	10.450	10.170	10.450	7.767	1,880,253
2023-09-13	10.200	10.330	10.180	10.200	7.581	1,523,998
2023-09-12	10.080	10.240	9.990	10.160	7.552	1,845,603
2023-09-11	10.000	10.110	9.965	9.990	7.425	1,181,356
2023-09-08	10.040	10.100	9.915	10.060	7.477	1,237,863

← NewerPage 13 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.