Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.980	18.010	17.800	17.970	17.611	1,573,585
2026-07-23	17.880	18.160	17.820	18.050	17.689	3,202,415
2026-07-22	17.410	17.740	17.340	17.530	17.179	2,311,710
2026-07-21	16.900	17.330	16.890	17.330	16.983	1,686,449
2026-07-20	17.300	17.440	16.670	16.710	16.376	1,956,182
2026-07-17	16.640	17.100	16.450	17.040	16.699	1,184,689
2026-07-16	16.900	16.900	16.410	16.620	16.288	1,257,352
2026-07-15	17.170	17.300	16.920	16.950	16.611	1,297,636
2026-07-14	17.250	17.280	16.940	17.050	16.709	1,342,236
2026-07-13	16.980	16.980	16.580	16.920	16.582	1,515,489
2026-07-10	16.560	16.640	16.450	16.610	16.278	1,252,242
2026-07-09	16.800	16.990	16.630	16.700	16.366	1,785,471
2026-07-08	16.670	16.960	16.470	16.900	16.562	2,949,934
2026-07-07	16.130	16.360	15.980	16.220	15.896	1,660,352
2026-07-06	16.320	16.320	16.030	16.080	15.758	1,016,574
2026-07-03	16.300	16.370	16.180	16.270	15.945	1,265,982
2026-07-02	16.200	16.310	16.050	16.180	15.856	1,476,148
2026-07-01	16.220	16.260	16.010	16.190	15.866	1,890,988
2026-06-30	16.510	16.540	16.250	16.340	16.013	1,933,281
2026-06-29	16.700	16.740	16.500	16.560	16.229	1,395,394
2026-06-26	16.610	16.720	16.480	16.650	16.317	1,694,476
2026-06-25	16.850	16.850	16.420	16.720	16.386	1,824,505
2026-06-24	17.290	17.290	16.610	16.780	16.444	3,151,607
2026-06-23	17.440	17.510	17.190	17.290	16.944	2,308,867
2026-06-22	17.530	17.630	17.380	17.440	17.091	1,140,348
2026-06-19	17.190	17.520	17.160	17.430	17.081	3,850,406
2026-06-18	17.320	17.370	16.890	16.990	16.650	2,398,331
2026-06-17	17.460	17.530	17.200	17.490	17.140	1,745,165
2026-06-16	17.540	17.680	17.280	17.470	17.121	2,037,413
2026-06-15	18.000	18.000	17.430	17.580	17.228	4,157,007
2026-06-12	18.610	18.730	18.210	18.710	18.336	4,181,397
2026-06-11	19.300	19.530	19.070	19.340	18.953	3,166,664
2026-06-10	18.880	19.110	18.570	19.090	18.708	1,870,281
2026-06-09	19.240	19.380	18.760	18.810	18.434	2,649,934
2026-06-08	19.470	19.660	19.190	19.380	18.992	3,301,787
2026-06-05	19.100	19.420	19.000	19.130	18.747	1,657,768
2026-06-04	18.800	19.270	18.690	19.080	18.698	3,718,838
2026-06-03	18.500	18.730	18.440	18.690	18.316	2,368,360
2026-06-02	17.770	18.350	17.670	18.350	17.983	2,361,206
2026-06-01	18.020	18.360	17.680	18.200	17.836	5,357,067
2026-05-29	18.170	18.210	17.920	17.940	17.581	3,273,009
2026-05-28	18.370	18.500	18.010	18.230	17.865	1,968,912
2026-05-27	18.910	18.930	18.140	18.140	17.777	3,462,052
2026-05-26	18.850	19.260	18.680	19.100	18.718	2,378,772
2026-05-22	19.620	19.620	19.100	19.230	18.845	3,076,579
2026-05-21	19.800	20.040	19.520	19.840	19.443	3,709,104
2026-05-20	19.800	20.280	19.680	19.950	19.551	6,600,881
2026-05-19	19.680	20.020	19.680	19.930	19.531	3,963,024
2026-05-18	19.520	19.930	19.400	19.630	19.237	4,489,197
2026-05-15	19.080	19.300	18.920	19.270	18.885	2,613,571
2026-05-13	19.110	19.320	18.980	19.320	18.565	2,885,807
2026-05-12	18.950	19.240	18.900	19.150	18.402	2,237,271
2026-05-11	19.160	19.380	18.760	18.800	18.066	2,550,739
2026-05-08	18.710	19.290	18.550	18.800	18.066	3,201,213
2026-05-07	18.900	18.900	17.990	18.540	17.816	4,973,322
2026-05-06	19.580	19.600	18.250	18.420	17.700	6,060,526
2026-05-05	19.900	20.060	19.650	19.880	19.103	2,929,357
2026-05-04	19.850	20.280	19.550	19.750	18.978	2,382,714
2026-04-30	20.080	20.140	19.720	19.830	19.055	2,708,870
2026-04-29	19.500	19.840	19.400	19.720	18.950	3,719,026

← NewerPage 2 of 3 · 127 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.