Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	11.350	11.415	10.950	11.020	7.278	3,066,456
2022-01-07	11.465	11.560	11.060	11.125	7.347	3,683,579
2022-01-06	11.150	11.560	11.000	11.330	7.483	4,871,861
2022-01-05	10.890	11.330	10.845	11.270	7.443	4,673,837
2022-01-04	10.810	10.980	10.615	10.835	7.156	3,165,233
2022-01-03	10.450	10.750	10.360	10.690	7.060	2,972,042
2021-12-30	10.330	10.545	10.295	10.455	6.905	2,201,735
2021-12-29	10.800	10.810	10.280	10.350	6.836	2,503,719
2021-12-28	10.150	10.655	10.150	10.585	6.991	4,343,026
2021-12-27	9.914	9.952	9.780	9.952	6.573	2,217,567
2021-12-23	10.030	10.105	9.850	9.900	6.538	1,545,431
2021-12-22	10.250	10.300	9.908	9.984	6.594	1,481,791
2021-12-21	10.100	10.240	9.900	10.110	6.677	2,365,556
2021-12-20	9.852	10.100	9.770	10.005	6.476	3,280,729
2021-12-17	10.385	10.425	10.150	10.150	6.569	2,887,344
2021-12-16	10.295	10.380	10.200	10.355	6.702	1,748,957
2021-12-15	10.145	10.200	9.990	10.070	6.518	1,343,266
2021-12-14	10.145	10.265	10.000	10.235	6.624	3,097,246
2021-12-13	10.695	10.830	10.100	10.145	6.566	4,023,026
2021-12-10	10.615	10.845	10.565	10.715	6.935	983,009
2021-12-09	11.250	11.250	10.650	10.800	6.990	2,010,599
2021-12-08	11.240	11.300	10.935	11.145	7.213	2,549,738
2021-12-07	11.100	11.365	11.005	11.195	7.246	2,892,847
2021-12-06	10.820	10.930	10.745	10.845	7.019	1,699,965
2021-12-03	11.135	11.200	10.750	10.850	7.023	3,201,993
2021-12-02	10.660	10.840	10.450	10.645	6.890	3,225,925
2021-12-01	10.800	10.980	10.690	10.815	7.000	2,413,933
2021-11-30	10.290	10.590	10.180	10.580	6.848	6,607,455
2021-11-29	10.465	10.980	10.465	10.710	6.932	4,780,960
2021-11-26	10.500	10.840	10.335	10.410	6.738	6,860,587
2021-11-25	11.640	11.640	11.380	11.440	7.404	1,563,245
2021-11-24	11.635	11.650	11.300	11.640	7.534	3,147,520
2021-11-23	11.260	11.535	11.035	11.480	7.430	2,686,300
2021-11-22	11.050	11.330	11.035	11.300	7.314	2,896,172
2021-11-19	11.540	11.700	11.060	11.195	7.246	4,463,714
2021-11-18	11.510	11.570	11.320	11.360	7.353	4,109,757
2021-11-17	12.185	12.185	11.665	11.935	7.725	4,746,034
2021-11-16	11.930	12.400	11.900	12.190	7.890	4,825,929
2021-11-15	11.880	12.100	11.760	11.760	7.612	2,748,372
2021-11-12	12.200	12.250	11.775	12.000	7.767	3,645,359
2021-11-11	12.520	12.525	12.030	12.245	7.925	5,970,830
2021-11-10	12.905	12.910	12.585	12.700	8.220	2,980,410
2021-11-09	12.885	13.100	12.585	12.650	8.188	3,468,201
2021-11-08	12.400	12.950	12.360	12.905	8.353	5,826,628
2021-11-05	12.030	12.260	11.850	12.140	7.857	4,797,366
2021-11-04	12.300	12.460	11.750	12.085	7.822	6,796,884
2021-11-03	12.700	12.945	12.630	12.650	8.188	3,343,311
2021-11-02	12.905	12.905	12.555	12.830	8.304	3,137,810
2021-11-01	12.355	12.900	12.300	12.780	8.272	3,483,488
2021-10-29	12.400	12.620	12.225	12.300	7.961	4,116,280
2021-10-28	12.510	12.830	12.365	12.490	8.084	4,124,597
2021-10-27	12.930	12.960	12.610	12.900	8.349	4,150,097
2021-10-26	12.980	13.050	12.780	12.960	8.388	3,915,583
2021-10-25	12.530	12.990	12.500	12.960	8.388	6,071,849
2021-10-22	12.255	12.495	12.220	12.265	7.938	2,736,001
2021-10-21	12.350	12.540	12.160	12.430	8.045	3,391,218
2021-10-20	12.585	12.595	12.160	12.315	7.971	4,588,458
2021-10-19	12.500	12.860	12.235	12.600	8.155	7,132,445

← NewerPage 21 of 21 · 1,258 trading days

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.