Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	10.170	10.170	9.950	9.970	7.410	1,355,475
2023-09-06	10.330	10.330	10.110	10.130	7.529	1,305,923
2023-09-05	10.190	10.320	10.050	10.220	7.596	2,272,441
2023-09-04	10.250	10.320	10.150	10.200	7.581	996,284
2023-09-01	9.875	10.190	9.850	10.190	7.574	1,958,425
2023-08-31	9.990	10.070	9.900	9.925	7.377	2,649,557
2023-08-30	10.100	10.190	9.995	10.000	7.433	1,538,976
2023-08-29	10.010	10.190	10.000	10.100	7.507	1,827,127
2023-08-28	10.110	10.110	9.985	10.010	7.440	1,160,165
2023-08-25	10.070	10.180	10.000	10.060	7.477	1,029,922
2023-08-24	10.200	10.200	9.980	10.000	7.433	1,563,501
2023-08-23	10.450	10.820	10.370	10.410	7.552	4,632,551
2023-08-22	10.300	10.440	10.240	10.410	7.552	2,905,545
2023-08-21	10.140	10.320	10.140	10.240	7.428	1,760,169
2023-08-18	10.010	10.160	9.855	10.060	7.298	2,714,621
2023-08-17	10.090	10.250	9.920	10.130	7.349	4,029,331
2023-08-16	10.000	10.000	9.770	9.865	7.156	2,058,771
2023-08-15	10.040	10.250	9.935	9.935	7.207	1,413,983
2023-08-14	10.110	10.170	9.980	10.050	7.290	1,722,317
2023-08-11	10.120	10.210	10.050	10.210	7.407	2,390,774
2023-08-10	10.270	10.360	10.160	10.180	7.385	1,459,006
2023-08-09	10.010	10.290	9.905	10.260	7.443	5,882,763
2023-08-08	10.240	10.250	9.765	9.900	7.182	5,691,076
2023-08-07	10.770	10.820	10.450	10.490	7.610	3,364,456
2023-08-04	10.710	10.830	10.650	10.770	7.813	1,461,954
2023-08-03	10.600	10.680	10.400	10.600	7.689	2,272,835
2023-08-02	10.950	11.050	10.670	10.700	7.762	2,506,756
2023-08-01	11.080	11.210	10.940	11.110	8.059	2,555,556
2023-07-31	10.680	11.120	10.660	11.010	7.987	3,266,461
2023-07-28	10.700	10.760	10.590	10.680	7.747	828,863
2023-07-27	10.700	10.840	10.630	10.730	7.784	1,192,520
2023-07-26	10.700	10.870	10.580	10.720	7.777	1,821,388
2023-07-25	10.700	10.800	10.590	10.690	7.755	2,921,844
2023-07-24	10.540	10.650	10.330	10.650	7.726	1,446,261
2023-07-21	10.590	10.600	10.390	10.440	7.573	999,774
2023-07-20	10.420	10.500	10.350	10.430	7.566	1,152,870
2023-07-19	10.630	10.630	10.220	10.460	7.588	1,871,694
2023-07-18	10.410	10.560	10.290	10.550	7.653	1,094,356
2023-07-17	10.360	10.490	10.080	10.450	7.581	2,988,361
2023-07-14	10.800	10.800	10.410	10.450	7.581	1,923,749
2023-07-13	10.720	10.830	10.610	10.760	7.806	2,704,408
2023-07-12	10.520	10.780	10.450	10.680	7.747	3,836,148
2023-07-11	10.950	10.950	10.380	10.420	7.559	7,057,773
2023-07-10	9.670	11.050	9.535	10.920	7.922	9,759,749
2023-07-07	9.600	9.630	9.450	9.600	6.964	1,185,124
2023-07-06	9.800	9.800	9.405	9.410	6.826	1,736,159
2023-07-05	9.765	9.930	9.710	9.770	7.087	931,848
2023-07-04	9.670	9.830	9.630	9.795	7.105	580,064
2023-07-03	9.495	9.710	9.495	9.685	7.026	1,393,183
2023-06-30	9.500	9.550	9.420	9.455	6.859	1,585,439
2023-06-29	9.380	9.480	9.370	9.470	6.870	828,364
2023-06-28	9.460	9.525	9.300	9.375	6.801	1,482,871
2023-06-27	9.720	9.720	9.425	9.485	6.881	1,239,216
2023-06-26	9.600	9.775	9.465	9.710	7.044	1,814,577
2023-06-23	9.735	9.770	9.510	9.560	6.935	1,850,744
2023-06-22	10.020	10.020	9.760	9.790	7.102	1,518,486
2023-06-21	10.040	10.180	9.915	10.050	7.290	1,233,558
2023-06-20	10.140	10.270	10.040	10.140	7.356	1,107,742
2023-06-19	10.300	10.300	10.100	10.200	7.399	858,935
2023-06-16	10.400	10.480	10.220	10.270	7.450	2,513,524

← NewerPage 14 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.