Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	12.800	13.530	12.670	13.370	8.972	6,860,717
2022-03-31	12.400	13.170	12.400	12.965	8.700	5,807,220
2022-03-30	12.470	13.030	12.390	12.990	8.717	5,481,140
2022-03-29	12.945	13.160	12.015	12.205	8.190	7,247,449
2022-03-28	12.550	12.995	12.495	12.835	8.613	5,060,033
2022-03-25	12.650	12.720	12.340	12.700	8.522	4,762,731
2022-03-24	12.970	13.140	12.680	12.740	8.549	4,348,452
2022-03-23	12.625	12.950	12.500	12.950	8.690	6,288,062
2022-03-22	12.700	12.880	12.310	12.480	8.375	5,667,848
2022-03-21	11.980	12.570	11.920	12.455	8.358	5,820,948
2022-03-18	11.930	12.155	11.405	11.660	7.824	9,227,606
2022-03-17	11.200	11.615	11.075	11.510	7.724	7,220,569
2022-03-16	11.210	11.365	10.850	11.090	7.442	7,282,407
2022-03-15	11.005	11.270	10.775	10.905	7.318	7,788,815
2022-03-14	12.100	12.195	11.225	11.430	7.670	9,768,418
2022-03-11	13.510	13.610	12.605	12.665	8.364	10,076,000
2022-03-10	13.650	13.950	13.260	13.490	8.909	9,058,430
2022-03-09	14.950	14.975	13.740	13.875	9.164	10,104,880
2022-03-08	13.920	14.810	13.510	14.765	9.751	13,440,940
2022-03-07	14.500	14.900	13.500	13.775	9.098	16,195,900
2022-03-04	13.330	14.050	12.970	13.845	9.144	11,130,800
2022-03-03	13.610	14.190	13.105	13.470	8.896	16,947,430
2022-03-02	12.100	13.250	12.100	12.970	8.566	15,140,710
2022-03-01	11.240	11.815	11.150	11.645	7.691	6,779,570
2022-02-28	11.120	11.255	10.885	11.090	7.324	5,322,000
2022-02-25	11.405	11.405	10.950	11.060	7.304	3,888,639
2022-02-24	10.900	11.450	10.900	11.145	7.361	7,993,473
2022-02-23	11.020	11.080	10.750	10.850	7.166	2,884,940
2022-02-22	11.020	11.420	10.835	11.020	7.278	5,510,070
2022-02-21	10.950	10.990	10.630	10.895	7.195	3,832,583
2022-02-18	11.080	11.165	10.750	10.920	7.212	3,445,975
2022-02-17	11.395	11.400	11.040	11.085	7.321	4,729,669
2022-02-16	11.485	11.530	11.030	11.420	7.542	5,612,679
2022-02-15	11.905	11.905	11.020	11.125	7.347	7,080,487
2022-02-14	12.010	12.155	11.540	11.840	7.820	7,138,588
2022-02-11	12.100	12.145	11.735	11.895	7.856	4,905,719
2022-02-10	12.950	12.950	11.920	12.240	8.084	8,797,819
2022-02-09	12.890	13.035	12.610	13.020	8.599	4,885,895
2022-02-08	13.250	13.315	12.705	12.755	8.424	3,487,710
2022-02-07	13.340	13.470	13.095	13.230	8.738	3,900,624
2022-02-04	12.700	13.345	12.700	13.340	8.810	5,438,749
2022-02-03	12.520	12.545	12.365	12.425	8.206	2,737,576
2022-02-02	12.730	12.845	12.550	12.585	8.312	2,629,620
2022-02-01	13.010	13.015	12.430	12.660	8.361	4,455,343
2022-01-31	13.405	13.405	12.910	13.005	8.589	4,253,724
2022-01-28	13.500	13.500	13.000	13.225	8.734	3,449,923
2022-01-27	12.670	13.345	12.640	13.250	8.751	7,114,739
2022-01-26	12.370	13.000	12.340	12.835	8.477	6,647,122
2022-01-25	12.100	12.325	11.930	12.050	7.958	4,673,724
2022-01-24	12.600	12.840	11.940	11.985	7.915	5,952,081
2022-01-21	12.600	12.665	12.275	12.440	8.216	5,283,611
2022-01-20	12.770	12.930	12.565	12.835	8.477	3,009,032
2022-01-19	12.450	13.000	12.330	12.700	8.388	6,638,331
2022-01-18	11.800	12.850	11.800	12.675	8.371	11,021,650
2022-01-17	11.650	11.800	11.405	11.480	7.582	1,996,568
2022-01-14	11.600	11.635	11.305	11.540	7.621	2,384,512
2022-01-13	11.700	11.750	11.490	11.530	7.615	2,528,072
2022-01-12	11.410	11.730	11.410	11.680	7.714	4,655,090
2022-01-11	11.095	11.330	11.050	11.170	7.377	2,695,628
2022-01-10	11.350	11.415	10.950	11.020	7.278	3,066,456

← NewerPage 20 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.