Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	11.460	11.690	11.200	11.690	7.973	4,967,302
2022-09-23	12.820	12.820	11.990	12.020	8.198	4,732,872
2022-09-22	12.790	13.080	12.520	12.930	8.819	3,478,982
2022-09-21	12.990	13.180	12.740	12.790	8.723	2,923,385
2022-09-20	12.970	13.130	12.670	12.730	8.682	2,205,210
2022-09-19	13.200	13.200	12.430	12.900	8.798	3,034,214
2022-09-16	13.460	13.750	13.320	13.440	9.167	3,638,107
2022-09-15	13.950	13.960	13.500	13.600	9.276	3,136,835
2022-09-14	12.660	13.940	12.650	13.760	9.385	7,161,760
2022-09-13	12.750	13.010	12.500	12.830	8.751	4,178,596
2022-09-12	13.100	13.100	12.580	12.840	8.758	3,348,041
2022-09-09	13.000	13.130	12.860	12.990	8.860	2,398,243
2022-09-08	12.850	12.940	12.540	12.780	8.717	2,823,765
2022-09-07	13.200	13.260	12.660	12.750	8.696	4,131,202
2022-09-06	14.180	14.180	13.320	13.320	9.085	3,637,365
2022-09-05	14.210	14.340	14.100	14.290	9.746	2,840,617
2022-09-02	13.910	14.080	13.750	14.010	9.556	2,492,968
2022-09-01	13.860	14.090	13.630	13.940	9.508	3,069,223
2022-08-31	14.410	14.410	13.810	14.100	9.617	3,938,292
2022-08-30	15.010	15.200	14.410	14.430	9.842	5,036,003
2022-08-29	14.820	15.060	14.480	15.010	10.238	4,141,259
2022-08-26	14.750	15.020	14.620	14.920	10.176	5,081,977
2022-08-25	14.610	14.800	14.540	14.590	9.951	3,433,433
2022-08-24	14.640	14.710	14.250	14.600	9.958	4,931,870
2022-08-23	14.220	14.750	14.130	14.590	9.951	6,922,146
2022-08-22	14.700	14.940	13.740	13.850	9.446	8,950,568
2022-08-19	15.270	15.370	15.050	15.200	10.367	2,287,173
2022-08-18	14.850	15.350	14.710	15.230	10.388	2,693,932
2022-08-17	14.800	14.910	14.580	14.890	10.156	2,548,472
2022-08-16	14.670	15.000	14.460	15.000	10.231	3,114,000
2022-08-15	15.300	15.300	14.330	14.540	9.917	4,565,318
2022-08-12	15.640	15.930	15.410	15.480	10.388	3,752,155
2022-08-11	15.280	15.950	14.450	15.610	10.475	10,947,480
2022-08-10	15.490	16.100	15.340	15.550	10.435	6,354,527
2022-08-09	13.700	15.820	13.550	15.660	10.508	13,414,710
2022-08-08	13.250	13.450	13.120	13.440	9.019	2,875,563
2022-08-05	13.000	13.230	12.650	13.160	8.831	4,143,109
2022-08-04	13.470	13.470	12.980	13.010	8.730	4,729,581
2022-08-03	13.600	13.850	13.420	13.520	9.072	2,463,050
2022-08-02	13.280	13.580	13.240	13.440	9.019	2,935,003
2022-08-01	13.790	14.070	13.410	13.450	9.025	4,517,456
2022-07-29	13.540	13.810	13.450	13.790	9.254	3,890,351
2022-07-28	13.560	13.730	13.360	13.400	8.992	2,273,872
2022-07-27	13.750	13.750	13.240	13.340	8.952	2,117,889
2022-07-26	13.320	13.870	13.320	13.470	9.039	2,626,175
2022-07-25	12.790	13.250	12.640	13.170	8.838	2,216,648
2022-07-22	12.650	13.100	12.510	12.880	8.643	2,496,458
2022-07-21	13.080	13.180	12.440	12.460	8.361	2,073,947
2022-07-20	13.250	13.290	12.930	13.080	8.777	1,783,604
2022-07-19	13.100	13.540	12.960	13.150	8.824	2,630,628
2022-07-18	12.810	13.150	12.690	13.020	8.737	2,938,249
2022-07-15	12.210	12.510	12.110	12.480	8.375	2,645,254
2022-07-14	12.840	12.870	12.040	12.130	8.140	2,851,586
2022-07-13	12.600	12.980	12.530	12.620	8.468	2,255,372
2022-07-12	13.060	13.100	12.630	12.740	8.549	2,134,700
2022-07-11	12.700	13.300	12.500	13.010	8.730	2,822,325
2022-07-08	12.740	12.990	12.570	12.680	8.509	2,315,104
2022-07-07	12.260	12.830	12.250	12.750	8.556	3,556,222
2022-07-06	13.010	13.010	12.190	12.190	8.180	5,318,044
2022-07-05	13.750	13.880	13.080	13.110	8.797	3,769,663

← NewerPage 18 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.