Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	16.050	16.440	16.050	16.310	15.303	6,482,978
2026-01-28	15.900	16.010	15.710	15.930	14.946	2,407,811
2026-01-27	15.630	15.650	15.370	15.610	14.646	1,750,274
2026-01-26	15.930	16.000	15.590	15.620	14.655	2,038,623
2026-01-23	15.800	15.970	15.650	15.970	14.984	2,273,280
2026-01-22	16.450	16.450	15.630	15.660	14.693	4,579,235
2026-01-21	16.090	16.490	16.040	16.430	15.415	4,188,819
2026-01-20	16.050	16.220	15.810	16.210	15.209	2,333,735
2026-01-19	16.190	16.260	15.910	16.060	15.068	2,443,527
2026-01-16	16.010	16.450	15.880	16.440	15.425	3,225,727
2026-01-15	16.080	16.200	15.870	15.870	14.890	5,404,978
2026-01-14	16.340	16.580	16.170	16.580	15.556	7,772,641
2026-01-13	16.010	16.400	15.860	16.400	15.387	7,911,616
2026-01-12	15.790	15.880	15.670	15.880	14.899	2,422,039
2026-01-09	15.500	15.730	15.400	15.650	14.683	2,554,577
2026-01-08	15.150	15.200	14.920	15.080	14.149	1,844,562
2026-01-07	15.980	15.980	15.080	15.150	14.214	7,179,282
2026-01-06	16.050	16.360	16.000	16.300	15.293	3,437,276
2026-01-05	16.150	16.300	15.680	15.840	14.862	4,474,512
2026-01-02	15.900	16.230	15.850	16.050	15.059	2,462,693
2025-12-30	15.560	15.920	15.560	15.900	14.918	2,674,295
2025-12-29	15.280	15.590	15.210	15.560	14.599	1,779,303
2025-12-23	15.260	15.500	15.260	15.400	14.449	2,310,158
2025-12-22	15.080	15.310	14.790	15.300	14.355	2,373,778
2025-12-19	15.100	15.110	14.850	14.980	14.055	1,490,809
2025-12-18	15.150	15.340	15.100	15.130	14.196	2,155,019
2025-12-17	14.900	15.190	14.880	14.970	14.045	2,246,549
2025-12-16	15.030	15.030	14.720	14.740	13.830	2,068,563
2025-12-15	15.380	15.410	15.130	15.130	14.196	1,727,468
2025-12-12	15.280	15.420	15.160	15.350	14.402	1,397,162
2025-12-11	15.000	15.450	15.000	15.250	14.308	2,029,113
2025-12-10	15.290	15.330	14.920	14.920	13.999	2,668,937
2025-12-09	15.250	15.300	15.060	15.200	14.261	2,217,251
2025-12-08	15.000	15.290	14.980	15.280	14.336	2,074,409
2025-12-05	14.950	15.200	14.910	15.200	14.261	1,952,525
2025-12-04	14.850	14.930	14.680	14.900	13.980	1,170,909
2025-12-03	14.440	14.740	14.440	14.740	13.830	1,347,142
2025-12-02	14.810	14.810	14.370	14.490	13.595	1,149,977
2025-12-01	14.570	14.820	14.570	14.790	13.877	1,739,549
2025-11-28	14.500	14.550	14.360	14.510	13.614	948,344
2025-11-27	14.320	14.500	14.190	14.390	13.501	1,483,982
2025-11-26	14.450	14.630	14.220	14.280	13.398	1,687,208
2025-11-25	14.650	14.930	14.400	14.400	13.511	1,970,695
2025-11-24	14.600	14.640	14.390	14.590	13.689	3,781,334
2025-11-21	14.820	14.840	14.550	14.630	13.726	1,926,082
2025-11-20	15.070	15.270	15.000	15.260	14.318	1,085,096
2025-11-19	15.350	15.350	14.760	14.910	13.989	1,107,518
2025-11-18	15.380	15.530	15.100	15.140	14.205	2,152,076
2025-11-17	14.940	15.580	14.940	15.580	14.618	2,658,479
2025-11-14	14.810	15.070	14.770	14.940	14.017	2,412,318
2025-11-13	14.700	14.800	14.490	14.780	13.867	1,936,954
2025-11-12	15.300	15.470	15.090	15.200	13.909	2,704,001
2025-11-11	14.910	15.290	14.870	15.280	13.983	3,235,636
2025-11-10	15.060	15.100	14.870	14.940	13.671	2,803,650
2025-11-07	14.600	15.120	14.560	14.900	13.635	5,196,574
2025-11-06	14.470	14.500	13.920	14.160	12.958	3,122,262
2025-11-05	13.740	13.910	13.590	13.800	12.628	1,963,945
2025-11-04	14.070	14.070	13.720	13.720	12.555	1,490,931
2025-11-03	14.120	14.220	13.910	14.030	12.839	1,761,566
2025-10-31	13.620	13.950	13.500	13.890	12.711	3,197,306

← NewerPage 4 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.