Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	13.300	13.820	13.280	13.730	9.213	2,676,198
2022-07-01	13.500	13.570	13.130	13.130	8.811	2,713,665
2022-06-30	13.750	14.000	13.570	13.660	9.166	2,578,608
2022-06-29	13.990	14.300	13.830	14.050	9.428	2,216,703
2022-06-28	14.300	14.540	13.920	14.050	9.428	3,000,546
2022-06-27	14.100	14.110	13.630	13.920	9.341	3,384,022
2022-06-24	13.550	13.830	13.440	13.660	9.166	3,444,011
2022-06-23	14.260	14.320	13.720	13.730	9.213	3,791,715
2022-06-22	14.750	14.830	14.250	14.360	9.636	3,654,095
2022-06-21	15.440	15.640	14.980	15.130	10.153	3,138,831
2022-06-20	15.380	15.580	14.830	15.340	10.294	3,662,529
2022-06-17	15.700	16.150	15.330	15.490	10.394	4,824,735
2022-06-16	16.290	16.560	15.470	15.570	10.448	4,329,149
2022-06-15	16.500	16.650	16.100	16.540	11.099	3,055,424
2022-06-14	16.020	16.950	16.020	16.800	11.273	4,353,873
2022-06-13	16.440	16.660	16.020	16.030	10.757	3,906,606
2022-06-10	17.210	17.240	16.780	16.880	11.327	2,845,420
2022-06-09	17.900	17.920	17.280	17.390	11.669	3,102,096
2022-06-08	17.430	17.970	17.420	17.840	11.971	3,316,569
2022-06-07	17.300	17.480	17.120	17.400	11.676	2,231,449
2022-06-03	17.190	17.290	17.020	17.170	11.522	3,315,671
2022-06-02	17.000	17.250	16.830	17.100	11.475	2,527,505
2022-06-01	17.190	17.360	16.820	17.340	11.636	4,835,701
2022-05-31	17.000	17.500	16.930	17.340	11.636	8,927,293
2022-05-30	17.030	17.180	16.480	16.640	11.166	2,609,335
2022-05-27	17.050	17.230	16.560	16.750	11.240	5,191,064
2022-05-25	16.200	16.980	16.110	16.810	11.280	6,600,805
2022-05-24	15.790	16.200	15.620	15.910	10.676	4,752,392
2022-05-23	15.550	15.980	15.550	15.880	10.656	4,844,045
2022-05-20	15.700	15.850	15.360	15.360	10.307	3,712,253
2022-05-19	15.390	15.390	15.000	15.160	10.173	3,128,752
2022-05-18	15.080	15.730	15.080	15.530	10.421	6,410,995
2022-05-16	14.710	14.900	14.570	14.700	9.864	4,860,556
2022-05-13	14.180	14.920	13.910	14.730	9.884	6,616,004
2022-05-12	13.900	14.100	13.430	13.770	9.240	5,893,512
2022-05-11	13.450	13.670	13.140	13.630	9.146	7,467,924
2022-05-10	14.000	14.000	13.030	13.460	9.032	7,345,150
2022-05-09	14.700	14.810	14.120	14.190	9.522	3,188,017
2022-05-06	14.790	15.170	14.750	14.840	9.958	4,276,366
2022-05-05	15.100	15.450	14.970	15.230	10.220	4,878,771
2022-05-04	14.330	15.090	14.280	14.900	9.998	5,797,495
2022-05-03	13.960	14.340	13.590	14.320	9.609	3,050,032
2022-05-02	14.300	14.300	13.610	13.820	9.274	4,010,107
2022-04-29	14.250	14.570	14.040	14.470	9.710	4,159,942
2022-04-28	13.840	14.310	13.750	14.030	9.415	3,940,791
2022-04-27	13.330	13.860	13.330	13.780	9.247	4,325,553
2022-04-26	13.270	13.370	12.810	13.160	8.831	3,288,489
2022-04-25	13.750	13.800	13.060	13.080	8.777	5,025,290
2022-04-22	14.380	14.480	14.180	14.290	9.589	2,347,624
2022-04-21	14.300	14.510	14.270	14.460	9.703	1,589,557
2022-04-20	14.350	14.570	14.090	14.340	9.623	3,682,187
2022-04-19	14.500	14.630	14.100	14.280	9.582	4,293,004
2022-04-13	13.430	14.470	13.430	14.310	9.603	5,432,497
2022-04-12	13.020	13.620	13.020	13.530	9.079	5,292,457
2022-04-11	13.140	13.550	12.990	13.000	8.723	5,070,924
2022-04-08	12.820	13.190	12.780	13.150	8.824	3,476,386
2022-04-07	12.900	12.990	12.670	12.770	8.569	3,624,624
2022-04-06	13.220	13.490	13.000	13.160	8.831	4,510,133
2022-04-05	13.490	13.500	12.950	13.150	8.824	5,644,387
2022-04-04	13.600	13.820	13.250	13.350	8.958	4,009,732

← NewerPage 19 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.