Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	10.400	10.400	10.270	10.330	7.494	697,007
2023-06-14	10.420	10.500	10.370	10.420	7.559	1,838,225
2023-06-13	10.230	10.500	10.170	10.440	7.573	1,710,105
2023-06-12	10.270	10.320	10.200	10.230	7.421	1,367,676
2023-06-09	10.390	10.480	10.300	10.470	7.595	1,064,794
2023-06-08	10.430	10.500	10.370	10.460	7.588	1,380,293
2023-06-07	10.280	10.500	10.230	10.500	7.617	1,457,397
2023-06-06	10.500	10.500	10.180	10.240	7.428	2,413,280
2023-06-05	10.730	10.850	10.530	10.580	7.675	2,495,807
2023-06-02	10.200	10.550	10.200	10.460	7.588	3,480,218
2023-06-01	9.980	10.080	9.910	10.010	7.261	2,806,127
2023-05-31	9.890	9.935	9.750	9.895	7.178	2,936,271
2023-05-30	10.030	10.110	9.900	9.975	7.236	1,525,989
2023-05-26	10.060	10.060	9.910	9.940	7.211	1,523,020
2023-05-25	10.350	10.350	9.890	9.930	7.203	2,390,598
2023-05-24	10.200	10.420	10.100	10.170	7.378	1,439,143
2023-05-23	10.270	10.390	10.190	10.390	7.356	1,472,937
2023-05-22	10.300	10.380	10.160	10.270	7.271	2,277,173
2023-05-19	10.500	10.500	10.310	10.400	7.363	1,348,401
2023-05-16	10.410	10.510	10.200	10.290	7.285	1,125,187
2023-05-15	10.100	10.360	10.030	10.330	7.313	1,953,675
2023-05-12	10.510	10.750	10.180	10.250	7.257	5,445,337
2023-05-11	9.800	10.180	9.300	9.855	6.977	3,692,849
2023-05-10	10.400	10.400	9.960	10.100	7.150	2,342,829
2023-05-09	10.450	10.450	10.090	10.230	7.242	2,201,019
2023-05-08	10.450	10.560	10.410	10.420	7.377	1,237,027
2023-05-05	10.190	10.370	10.110	10.330	7.313	1,907,411
2023-05-04	10.350	10.350	10.050	10.060	7.122	1,481,148
2023-05-03	10.300	10.330	10.040	10.160	7.193	1,759,982
2023-05-02	10.700	10.760	10.260	10.300	7.292	2,266,947
2023-04-28	10.610	10.670	10.470	10.620	7.519	2,165,331
2023-04-27	10.400	10.660	10.380	10.630	7.526	1,640,313
2023-04-26	10.870	10.910	10.440	10.500	7.434	2,034,775
2023-04-25	11.300	11.300	10.860	10.860	7.689	1,133,989
2023-04-24	11.090	11.240	10.860	11.200	7.929	1,020,427
2023-04-21	11.120	11.130	11.000	11.120	7.873	1,046,176
2023-04-20	11.300	11.300	10.980	11.120	7.873	2,565,204
2023-04-19	11.800	11.820	11.460	11.490	8.135	2,957,336
2023-04-18	11.500	11.550	11.400	11.450	8.106	1,311,762
2023-04-17	11.310	11.730	11.310	11.600	8.212	2,198,189
2023-04-14	11.600	11.600	11.350	11.410	8.078	1,085,475
2023-04-13	11.690	11.700	11.470	11.570	8.191	1,483,187
2023-04-12	11.820	11.840	11.630	11.690	8.276	2,786,857
2023-04-11	11.740	11.850	11.580	11.790	8.347	2,549,605
2023-04-05	11.860	11.910	11.630	11.840	8.382	1,152,941
2023-04-04	11.980	12.060	11.790	11.830	8.375	4,768,743
2023-04-03	11.450	11.950	11.400	11.940	8.453	9,509,233
2023-03-31	10.380	10.380	10.160	10.270	7.271	2,152,771
2023-03-30	10.050	10.470	10.040	10.260	7.264	3,189,887
2023-03-29	9.970	10.140	9.650	10.100	7.150	5,794,005
2023-03-28	10.030	10.370	9.995	10.250	7.257	6,240,368
2023-03-27	9.875	10.190	9.515	9.900	7.009	17,275,369
2023-03-24	11.380	11.400	10.870	10.900	7.717	3,329,537
2023-03-23	11.550	11.620	11.380	11.560	8.184	2,649,368
2023-03-22	11.160	11.420	11.100	11.380	8.057	2,746,583
2023-03-21	10.810	11.270	10.810	11.090	7.851	3,974,239
2023-03-20	10.360	10.800	10.320	10.740	7.604	2,808,304
2023-03-17	10.810	11.100	10.650	10.700	7.575	8,367,008
2023-03-16	10.910	10.980	10.400	10.520	7.448	5,735,017
2023-03-15	11.400	11.530	10.670	10.710	7.582	8,872,479

← NewerPage 15 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.