Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	14.420	14.550	14.290	14.400	12.853	1,071,248
2025-08-07	14.050	14.780	14.010	14.450	12.898	3,462,687
2025-08-06	14.000	14.360	13.950	14.220	12.692	1,928,643
2025-08-05	13.830	14.100	13.800	14.020	12.514	1,406,167
2025-08-04	13.900	14.060	13.820	13.850	12.362	1,490,648
2025-08-01	14.130	14.170	13.870	13.980	12.478	1,657,705
2025-07-31	14.150	14.210	14.000	14.210	12.683	1,096,363
2025-07-30	14.460	14.600	14.040	14.060	12.549	1,709,134
2025-07-29	14.400	14.400	14.290	14.380	12.835	1,086,664
2025-07-28	14.170	14.400	14.070	14.400	12.853	1,354,185
2025-07-25	14.050	14.230	13.920	14.020	12.514	974,682
2025-07-24	13.850	14.040	13.850	13.980	12.478	904,884
2025-07-23	14.030	14.120	13.900	13.970	12.469	1,155,380
2025-07-22	14.000	14.100	13.880	14.060	12.549	1,187,363
2025-07-21	14.200	14.250	14.000	14.000	12.496	1,134,664
2025-07-18	14.400	14.450	14.200	14.250	12.719	1,665,195
2025-07-17	14.120	14.380	13.880	14.250	12.719	5,216,778
2025-07-16	13.750	14.250	13.460	14.120	12.603	4,139,513
2025-07-15	14.990	14.990	14.510	14.650	13.076	3,242,653
2025-07-14	14.750	15.360	14.650	15.130	13.504	3,779,856
2025-07-11	14.370	14.720	14.300	14.720	13.139	3,783,814
2025-07-10	14.450	14.520	14.200	14.380	12.835	1,738,521
2025-07-09	14.150	14.620	14.010	14.330	12.790	3,884,783
2025-07-08	14.020	14.210	13.820	14.210	12.683	4,201,301
2025-07-07	13.520	14.060	13.520	14.050	12.540	4,200,358
2025-07-04	13.560	13.560	13.320	13.370	11.934	1,741,256
2025-07-03	13.580	13.730	13.450	13.630	12.166	1,966,908
2025-07-02	13.290	13.610	13.200	13.430	11.987	2,739,683
2025-07-01	12.950	13.230	12.820	13.170	11.755	2,755,348
2025-06-30	12.900	12.900	12.660	12.860	11.478	3,047,575
2025-06-27	12.580	12.690	12.480	12.550	11.202	1,484,269
2025-06-26	12.590	12.690	12.420	12.490	11.148	2,532,327
2025-06-25	13.090	13.240	12.540	12.590	11.237	3,867,191
2025-06-24	13.350	13.630	13.180	13.240	11.818	5,322,502
2025-06-23	14.060	14.560	14.050	14.350	12.808	8,647,709
2025-06-20	14.030	14.030	13.690	13.800	12.317	7,025,018
2025-06-19	13.930	14.200	13.850	14.150	12.630	3,502,595
2025-06-18	13.950	13.950	13.830	13.830	12.344	1,900,683
2025-06-17	13.760	14.020	13.750	13.980	12.478	3,809,099
2025-06-16	13.870	13.990	13.600	13.670	12.201	3,026,868
2025-06-13	13.670	13.940	13.570	13.710	12.237	3,988,452
2025-06-12	13.100	13.370	13.060	13.310	11.880	2,922,121
2025-06-11	12.750	12.990	12.700	12.920	11.532	1,494,189
2025-06-10	12.280	12.900	12.280	12.830	11.452	3,327,305
2025-06-06	12.340	12.340	12.170	12.170	10.862	1,079,054
2025-06-05	12.570	12.620	12.210	12.220	10.907	1,730,705
2025-06-04	12.700	12.770	12.580	12.610	11.255	910,395
2025-06-03	12.730	12.780	12.490	12.630	11.273	1,748,488
2025-06-02	12.170	12.700	12.170	12.670	11.309	2,898,769
2025-05-30	12.120	12.270	12.120	12.170	10.862	1,564,988
2025-05-28	12.200	12.260	12.100	12.230	10.916	1,039,415
2025-05-27	12.000	12.220	11.800	12.180	10.871	1,926,309
2025-05-26	11.910	12.030	11.700	11.970	10.684	1,319,237
2025-05-23	12.000	12.050	11.750	11.910	10.630	2,071,733
2025-05-22	12.000	12.070	11.800	11.980	10.693	1,332,559
2025-05-21	12.220	12.460	12.210	12.350	10.744	2,626,767
2025-05-20	12.300	12.320	12.060	12.160	10.579	1,648,376
2025-05-19	12.600	12.600	12.170	12.260	10.666	2,125,626
2025-05-16	12.510	12.770	12.330	12.610	10.970	2,594,553
2025-05-15	12.470	12.650	12.130	12.510	10.883	2,668,453

← NewerPage 6 of 21 · 1,260 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.