Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	13.150	13.610	12.990	13.610	12.454	2,567,375
2025-10-29	13.190	13.300	13.010	13.230	12.107	1,995,016
2025-10-28	13.220	13.240	12.930	13.070	11.960	2,148,796
2025-10-27	13.300	13.330	12.970	13.220	12.098	2,647,690
2025-10-24	13.030	13.140	12.920	13.060	11.951	1,886,014
2025-10-23	13.020	13.160	12.830	13.030	11.924	3,854,594
2025-10-22	12.790	12.940	12.520	12.630	11.558	1,557,310
2025-10-21	12.700	12.760	12.440	12.600	11.530	2,109,001
2025-10-20	12.740	12.920	12.650	12.720	11.640	1,916,441
2025-10-17	12.850	13.010	12.550	12.710	11.631	5,589,949
2025-10-16	13.500	13.500	13.010	13.010	11.905	6,391,531
2025-10-15	13.850	13.910	13.640	13.810	12.637	2,317,291
2025-10-14	14.240	14.240	13.790	13.910	12.729	2,024,281
2025-10-13	14.500	14.510	14.180	14.240	13.031	1,692,420
2025-10-10	14.840	14.890	14.540	14.540	13.305	2,896,368
2025-10-09	14.900	15.090	14.850	14.870	13.607	890,253
2025-10-08	15.030	15.120	14.780	14.880	13.617	1,408,851
2025-10-07	15.200	15.270	14.930	14.930	13.662	1,154,522
2025-10-06	14.950	15.350	14.900	15.200	13.909	2,108,949
2025-10-03	14.940	15.160	14.880	14.880	13.617	1,987,706
2025-10-02	15.060	15.170	14.900	15.000	13.726	1,440,915
2025-10-01	15.300	15.320	15.070	15.210	13.919	1,560,194
2025-09-30	15.450	15.500	15.230	15.350	14.047	1,972,782
2025-09-29	15.920	15.970	15.490	15.530	14.211	1,999,841
2025-09-26	15.850	16.240	15.580	16.000	14.641	5,313,889
2025-09-25	15.860	16.050	15.860	16.040	14.678	2,830,189
2025-09-24	15.990	16.060	15.390	15.990	14.632	5,515,654
2025-09-23	15.740	16.060	15.680	16.060	14.696	5,177,782
2025-09-22	15.150	16.090	15.140	16.000	14.641	8,887,418
2025-09-19	14.650	14.970	14.550	14.880	13.617	4,187,415
2025-09-18	14.600	14.770	14.470	14.700	13.452	1,115,435
2025-09-17	14.330	14.630	14.250	14.630	13.388	1,537,690
2025-09-16	14.100	14.310	13.930	14.290	13.077	1,023,433
2025-09-15	14.180	14.220	13.970	14.090	12.894	1,178,922
2025-09-12	14.200	14.340	13.980	14.190	12.985	1,977,249
2025-09-11	14.700	14.850	14.230	14.280	13.068	2,015,409
2025-09-10	14.600	14.770	14.310	14.770	13.516	1,900,044
2025-09-09	14.490	14.620	14.380	14.540	13.305	1,513,455
2025-09-08	14.540	14.770	14.360	14.370	13.150	1,625,025
2025-09-05	14.670	14.770	14.450	14.450	13.223	1,087,883
2025-09-04	14.670	14.790	14.600	14.690	13.443	1,534,982
2025-09-03	15.020	15.150	14.730	14.760	13.507	1,863,711
2025-09-02	15.370	15.430	14.990	15.000	13.726	1,730,353
2025-09-01	15.300	15.420	15.150	15.370	14.065	1,465,317
2025-08-29	14.800	15.330	14.800	15.300	14.001	2,934,986
2025-08-28	14.990	14.990	14.610	14.640	13.397	2,019,633
2025-08-27	15.240	15.240	14.990	15.230	13.594	2,057,473
2025-08-26	15.000	15.400	15.000	15.100	13.478	2,303,970
2025-08-25	15.700	15.750	15.030	15.080	13.460	3,683,421
2025-08-22	15.370	15.660	15.170	15.500	13.835	4,661,729
2025-08-21	14.790	15.730	14.700	15.260	13.620	11,802,620
2025-08-20	13.990	14.070	13.810	13.960	12.460	1,925,203
2025-08-19	13.900	14.000	13.810	13.950	12.451	1,143,959
2025-08-18	14.210	14.270	13.870	13.890	12.398	1,334,730
2025-08-15	14.150	14.250	14.090	14.200	12.674	885,505
2025-08-14	14.060	14.330	13.990	14.160	12.639	889,053
2025-08-13	14.400	14.450	14.050	14.160	12.639	1,550,156
2025-08-12	14.090	14.360	14.090	14.360	12.817	1,231,046
2025-08-11	14.200	14.310	14.060	14.100	12.585	1,341,480
2025-08-08	14.420	14.550	14.290	14.400	12.853	1,071,248

← NewerPage 5 of 21 · 1,259 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.