Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	12.100	12.290	11.880	11.890	8.247	2,916,096
2022-12-16	12.350	12.450	12.060	12.140	8.421	7,586,220
2022-12-15	12.250	12.620	12.150	12.530	8.691	3,428,703
2022-12-14	12.320	12.470	12.160	12.220	8.476	4,719,500
2022-12-13	12.300	12.620	12.280	12.400	8.601	4,345,326
2022-12-12	12.100	12.180	11.920	12.120	8.407	2,794,391
2022-12-09	11.770	12.300	11.750	12.140	8.421	6,465,547
2022-12-08	11.370	11.590	11.320	11.500	7.977	1,952,152
2022-12-07	11.640	11.740	11.270	11.480	7.963	6,151,928
2022-12-06	12.000	12.060	11.760	11.880	8.240	3,462,676
2022-12-05	12.310	12.520	12.190	12.260	8.504	2,323,083
2022-12-02	12.490	12.500	12.220	12.280	8.518	2,430,737
2022-12-01	12.550	12.660	12.290	12.570	8.719	2,797,869
2022-11-30	12.370	12.660	12.200	12.550	8.705	2,910,700
2022-11-29	12.440	12.510	12.130	12.380	8.587	4,811,278
2022-11-28	12.300	12.310	12.110	12.280	8.518	2,314,765
2022-11-25	12.750	12.820	12.480	12.550	8.705	1,880,980
2022-11-24	12.730	12.760	12.450	12.670	8.788	2,166,085
2022-11-23	12.790	13.070	12.610	12.730	8.830	3,212,856
2022-11-22	12.510	12.750	12.420	12.720	8.823	4,394,638
2022-11-21	12.400	12.520	12.110	12.250	8.497	3,702,124
2022-11-18	12.740	12.800	12.240	12.320	8.546	3,655,300
2022-11-17	13.070	13.130	12.620	12.700	8.809	4,508,343
2022-11-16	13.260	13.530	13.050	13.160	9.128	3,382,725
2022-11-15	13.300	13.490	13.190	13.340	9.253	2,302,161
2022-11-14	13.930	13.960	13.330	13.480	9.350	3,673,571
2022-11-11	14.190	14.320	13.930	14.010	9.718	3,408,837
2022-11-10	13.900	14.180	13.690	13.890	9.635	4,044,443
2022-11-09	14.530	14.730	14.170	14.170	9.829	2,910,532
2022-11-08	14.810	14.810	14.510	14.640	10.155	2,496,616
2022-11-07	15.090	15.090	14.720	14.970	10.210	3,339,480
2022-11-04	14.500	15.130	14.500	14.890	10.156	6,323,551
2022-11-03	13.950	14.400	13.460	14.400	9.822	6,279,982
2022-11-02	13.760	13.850	13.270	13.650	9.310	6,183,600
2022-11-01	13.620	13.800	13.500	13.510	9.214	3,860,606
2022-10-31	13.670	13.770	13.220	13.560	9.249	3,461,530
2022-10-28	13.460	13.900	13.400	13.700	9.344	3,200,546
2022-10-27	13.100	13.770	13.100	13.700	9.344	4,408,389
2022-10-26	12.770	13.080	12.660	13.080	8.921	4,945,745
2022-10-25	13.000	13.000	12.670	12.770	8.710	2,714,677
2022-10-24	12.930	13.270	12.660	12.950	8.833	3,940,376
2022-10-21	12.800	13.060	12.700	12.920	8.812	1,967,888
2022-10-20	12.750	13.020	12.650	12.950	8.833	3,201,077
2022-10-19	12.510	12.550	12.120	12.530	8.546	3,181,379
2022-10-18	12.830	12.960	12.430	12.470	8.505	3,642,441
2022-10-17	12.800	13.050	12.620	12.690	8.655	1,861,915
2022-10-14	13.720	13.830	12.910	12.910	8.805	2,975,106
2022-10-13	13.490	13.640	13.150	13.540	9.235	3,345,341
2022-10-12	13.310	13.540	13.020	13.130	8.955	2,137,305
2022-10-11	13.680	13.740	12.960	13.270	9.051	4,729,555
2022-10-10	14.090	14.270	13.590	13.950	9.515	4,195,480
2022-10-07	13.840	14.180	13.770	14.180	9.671	4,108,621
2022-10-06	13.540	13.840	13.440	13.790	9.405	2,109,234
2022-10-05	13.400	13.660	13.250	13.450	9.174	2,843,311
2022-10-04	13.450	13.600	13.140	13.360	9.112	2,754,214
2022-10-03	12.430	13.360	12.400	13.300	9.071	5,112,117
2022-09-30	12.140	12.510	12.040	12.350	8.423	3,348,546
2022-09-29	12.500	12.500	11.960	12.120	8.266	4,034,940
2022-09-28	12.000	12.320	11.740	12.220	8.335	3,388,725
2022-09-27	11.550	12.290	11.480	12.260	8.362	5,119,118

← NewerPage 17 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.