Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.320	19.730	19.250	19.430	18.671	3,986,852
2026-04-27	18.950	19.300	18.950	19.200	18.450	3,790,762
2026-04-24	19.050	19.330	18.820	18.920	18.181	4,490,574
2026-04-23	18.860	19.100	18.700	18.740	18.008	3,737,405
2026-04-22	18.380	18.830	18.360	18.510	17.787	2,439,882
2026-04-21	18.230	18.380	18.040	18.300	17.585	1,850,756
2026-04-20	18.440	18.500	18.050	18.210	17.499	2,863,237
2026-04-17	18.930	19.000	17.420	17.580	16.893	4,867,006
2026-04-16	18.390	18.900	18.250	18.870	18.133	3,219,472
2026-04-15	18.700	19.010	18.400	18.400	17.681	3,564,873
2026-04-14	19.250	19.580	18.850	18.960	18.219	3,352,478
2026-04-13	19.640	19.920	19.300	19.460	18.700	3,944,962
2026-04-10	19.300	19.300	18.710	18.900	18.162	4,488,284
2026-04-09	19.200	19.550	19.110	19.350	18.594	4,707,834
2026-04-08	20.000	20.100	18.570	18.730	17.998	13,619,330
2026-04-07	20.860	21.680	20.860	21.520	20.679	8,184,912
2026-04-01	21.000	21.060	20.660	20.740	19.930	4,550,141
2026-03-31	21.660	21.920	21.200	21.920	21.064	5,305,852
2026-03-30	21.520	21.960	21.480	21.900	21.044	7,933,699
2026-03-27	20.480	21.360	20.400	21.240	20.410	7,391,195
2026-03-26	19.870	20.340	19.870	20.340	19.545	6,959,200
2026-03-25	18.940	19.770	18.670	19.680	18.911	5,544,168
2026-03-24	19.020	19.260	18.750	19.260	18.508	4,481,868
2026-03-23	19.460	19.710	18.670	19.060	18.315	8,478,936
2026-03-20	19.460	19.620	19.190	19.550	18.786	7,418,580
2026-03-19	19.130	19.820	19.130	19.810	19.036	9,820,736
2026-03-18	18.820	19.080	18.490	18.840	18.104	7,589,119
2026-03-17	18.000	18.710	17.980	18.710	17.979	9,831,983
2026-03-16	17.200	17.990	17.150	17.930	17.230	10,331,230
2026-03-13	16.980	17.060	16.740	16.950	16.288	5,091,603
2026-03-12	16.700	16.900	16.520	16.900	16.240	8,584,325
2026-03-11	16.060	16.560	15.890	16.560	15.913	7,389,996
2026-03-10	16.450	16.450	15.920	16.010	15.385	6,492,286
2026-03-09	16.480	16.980	16.430	16.680	16.028	15,710,121
2026-03-06	16.220	16.400	16.110	16.400	15.759	4,885,064
2026-03-05	16.400	16.440	16.000	16.310	15.673	6,463,884
2026-03-04	16.230	16.350	15.940	16.280	15.644	6,022,755
2026-03-03	16.450	16.500	16.180	16.450	15.807	8,116,253
2026-03-02	16.480	16.600	15.600	16.360	15.721	15,918,669
2026-02-27	16.100	16.400	16.020	16.290	15.654	6,538,393
2026-02-26	16.200	16.250	15.710	16.020	15.394	2,855,261
2026-02-25	15.870	16.170	15.810	16.150	15.519	3,149,808
2026-02-24	15.720	15.840	15.580	15.840	15.221	1,817,309
2026-02-23	15.700	15.820	15.610	15.700	15.087	1,081,078
2026-02-20	16.250	16.250	15.570	15.740	15.125	4,284,832
2026-02-19	16.050	16.320	15.870	16.270	15.634	5,196,211
2026-02-18	15.350	15.790	15.230	15.790	15.173	2,731,449
2026-02-17	15.250	15.640	15.100	15.260	14.664	3,802,717
2026-02-16	15.330	15.330	15.110	15.240	14.645	1,311,471
2026-02-13	15.380	15.480	15.240	15.320	14.721	2,277,024
2026-02-12	15.850	16.210	15.780	15.880	14.899	3,047,351
2026-02-11	15.500	15.890	15.400	15.760	14.787	2,417,525
2026-02-10	15.570	15.790	15.470	15.540	14.580	2,035,323
2026-02-09	15.250	15.690	15.130	15.500	14.543	2,246,574
2026-02-06	15.820	15.850	15.130	15.370	14.421	5,320,277
2026-02-05	15.680	16.010	15.610	15.700	14.730	4,507,697
2026-02-04	16.270	16.400	16.030	16.150	15.153	4,197,048
2026-02-03	16.200	16.270	15.990	16.180	15.181	1,869,784
2026-02-02	15.690	16.170	15.400	16.130	15.134	2,462,557
2026-01-30	16.090	16.220	15.890	16.180	15.181	2,686,314

← NewerPage 3 of 5 · 249 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.