Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	11.530	11.740	11.330	11.740	8.312	3,994,760
2023-03-13	12.160	12.180	11.350	11.590	8.205	4,612,948
2023-03-10	12.050	12.140	11.930	12.070	8.545	3,082,556
2023-03-09	12.280	12.280	12.100	12.130	8.588	1,993,002
2023-03-08	12.180	12.380	12.180	12.310	8.715	1,784,180
2023-03-07	12.340	12.460	12.320	12.410	8.786	4,165,535
2023-03-06	12.300	12.350	12.090	12.270	8.687	2,437,955
2023-03-03	12.200	12.350	12.060	12.290	8.701	3,217,557
2023-03-02	12.050	12.250	11.980	12.180	8.623	3,089,984
2023-03-01	12.090	12.210	11.940	12.080	8.552	3,515,971
2023-02-28	11.920	12.040	11.820	11.990	8.488	4,558,445
2023-02-27	11.800	11.970	11.800	11.950	8.460	1,764,198
2023-02-24	11.720	11.820	11.680	11.750	8.319	2,426,370
2023-02-23	11.320	11.750	11.250	11.700	8.283	2,691,466
2023-02-22	11.520	11.530	11.250	11.340	8.028	4,100,973
2023-02-21	11.660	11.710	11.530	11.580	8.198	2,600,022
2023-02-20	11.760	11.760	11.560	11.660	8.255	2,245,894
2023-02-17	11.860	11.870	11.670	11.670	8.262	3,624,217
2023-02-16	11.600	12.010	11.530	11.980	8.481	4,630,994
2023-02-15	11.580	11.700	11.460	11.520	8.156	4,052,376
2023-02-14	12.160	12.180	11.750	11.820	8.368	5,704,908
2023-02-13	12.600	12.600	12.200	12.350	8.566	4,496,203
2023-02-10	12.430	12.580	12.040	12.500	8.670	6,657,703
2023-02-09	12.800	12.860	12.260	12.480	8.657	6,338,777
2023-02-08	12.400	12.750	12.300	12.590	8.733	7,262,627
2023-02-07	12.090	12.250	11.990	12.100	8.393	3,441,365
2023-02-06	12.050	12.050	11.760	11.900	8.254	4,598,397
2023-02-03	11.920	12.330	11.880	12.250	8.497	2,881,352
2023-02-02	12.120	12.220	11.950	12.000	8.324	5,422,955
2023-02-01	12.260	12.400	12.210	12.280	8.518	2,434,218
2023-01-31	12.310	12.410	12.100	12.250	8.497	3,783,317
2023-01-30	12.600	12.710	12.430	12.480	8.657	2,824,399
2023-01-27	12.760	12.760	12.500	12.680	8.795	1,611,808
2023-01-26	12.630	12.670	12.370	12.460	8.643	2,482,629
2023-01-25	12.900	12.900	12.400	12.410	8.608	2,032,252
2023-01-24	13.130	13.130	12.780	12.890	8.941	2,354,369
2023-01-23	12.830	13.190	12.800	13.090	9.080	2,949,931
2023-01-20	12.750	12.900	12.670	12.770	8.858	2,939,585
2023-01-19	12.540	12.620	12.340	12.580	8.726	1,967,717
2023-01-18	12.760	12.910	12.650	12.800	8.879	2,529,890
2023-01-17	12.590	12.820	12.400	12.730	8.830	3,221,384
2023-01-16	12.590	12.600	12.440	12.460	8.643	1,245,480
2023-01-13	12.370	12.570	12.350	12.470	8.650	2,303,607
2023-01-12	12.310	12.510	12.250	12.370	8.580	2,467,879
2023-01-11	12.340	12.400	12.190	12.270	8.511	1,997,685
2023-01-10	12.220	12.470	12.110	12.270	8.511	2,854,256
2023-01-09	12.360	12.570	12.310	12.380	8.587	2,987,583
2023-01-06	12.050	12.260	11.990	12.220	8.476	2,702,192
2023-01-05	11.740	12.060	11.630	12.040	8.351	3,587,437
2023-01-04	11.980	11.980	11.620	11.750	8.150	4,931,407
2023-01-03	12.400	12.660	12.090	12.120	8.407	4,753,348
2023-01-02	11.900	12.420	11.900	12.390	8.594	3,019,277
2022-12-30	11.920	11.930	11.660	11.810	8.192	1,963,754
2022-12-29	11.690	11.830	11.510	11.830	8.206	2,970,209
2022-12-28	11.610	11.940	11.560	11.650	8.081	2,765,973
2022-12-27	11.730	12.000	11.550	11.700	8.116	4,236,445
2022-12-23	11.720	11.840	11.590	11.730	8.136	2,599,526
2022-12-22	11.800	12.060	11.710	11.790	8.178	4,628,999
2022-12-21	11.660	11.960	11.530	11.720	8.129	4,499,153
2022-12-20	11.650	11.750	11.430	11.670	8.095	5,352,621

← NewerPage 16 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.