Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	12.750	12.880	12.450	12.744	11.087	2,154,950
2025-05-13	12.494	12.630	12.438	12.630	10.988	1,236,826
2025-05-12	12.300	12.538	12.288	12.500	10.875	1,640,131
2025-05-09	11.850	12.134	11.850	12.086	10.515	1,768,125
2025-05-08	11.590	11.790	11.590	11.700	10.179	1,186,189
2025-05-07	11.748	11.748	11.506	11.628	10.116	1,338,971
2025-05-06	11.654	11.878	11.606	11.694	10.174	1,437,894
2025-05-05	11.502	11.682	11.244	11.516	10.019	2,272,223
2025-05-02	12.000	12.082	11.614	11.846	10.306	1,515,241
2025-04-30	12.076	12.118	11.784	11.908	10.360	1,397,905
2025-04-29	12.000	12.128	11.838	12.128	10.551	892,699
2025-04-28	11.950	12.032	11.848	12.022	10.459	926,520
2025-04-25	11.852	11.968	11.716	11.900	10.353	1,301,691
2025-04-24	11.700	11.882	11.650	11.810	10.274	1,971,261
2025-04-23	12.000	12.222	11.822	11.908	10.360	2,541,018
2025-04-22	11.602	11.924	11.550	11.724	10.200	1,559,727
2025-04-16	11.548	11.844	11.462	11.750	10.222	940,474
2025-04-15	11.638	11.738	11.538	11.664	10.147	1,425,987
2025-04-14	11.990	11.990	11.552	11.560	10.057	1,865,549
2025-04-11	11.688	11.756	11.506	11.642	10.128	1,980,179
2025-04-10	12.310	12.396	11.608	11.678	10.160	3,133,832
2025-04-09	11.396	11.588	11.094	11.206	9.749	2,831,589
2025-04-08	12.300	12.300	11.750	11.934	10.382	1,773,030
2025-04-07	10.700	11.858	10.438	11.858	10.316	6,870,870
2025-04-04	12.650	12.760	11.820	11.820	10.283	7,154,847
2025-04-03	13.000	13.570	12.760	12.880	11.205	4,091,636
2025-04-02	13.470	13.720	13.090	13.490	11.736	3,069,228
2025-04-01	14.000	14.190	13.900	13.950	12.136	1,549,407
2025-03-31	13.330	13.990	12.800	13.950	12.136	2,296,256
2025-03-28	14.310	14.410	14.080	14.140	12.301	1,734,410
2025-03-27	14.120	14.370	13.960	14.340	12.475	2,782,342
2025-03-26	14.230	14.420	14.040	14.190	12.345	3,832,015
2025-03-25	13.600	13.920	13.470	13.750	11.962	1,990,938
2025-03-24	13.770	13.800	13.370	13.470	11.719	1,285,781
2025-03-21	13.450	13.990	13.450	13.710	11.927	8,297,030
2025-03-20	13.210	13.360	13.010	13.290	11.562	1,480,387
2025-03-19	12.920	13.350	12.780	13.180	11.466	2,064,961
2025-03-18	12.820	13.180	12.820	13.010	11.318	1,691,475
2025-03-17	12.200	12.880	12.170	12.790	11.127	3,586,798
2025-03-14	12.340	12.340	12.060	12.140	10.562	1,289,716
2025-03-13	12.100	12.480	12.100	12.230	10.640	2,310,971
2025-03-12	12.560	12.620	11.950	11.990	10.431	2,589,242
2025-03-11	12.430	12.660	12.250	12.510	10.883	2,335,301
2025-03-10	12.050	12.570	12.050	12.500	10.875	2,921,854
2025-03-07	12.020	12.270	11.740	12.220	10.631	5,099,865
2025-03-06	11.280	11.350	11.090	11.240	9.779	3,313,657
2025-03-05	11.510	11.600	11.130	11.190	9.735	2,316,281
2025-03-04	11.910	11.980	11.250	11.260	9.796	4,424,938
2025-03-03	12.320	12.580	12.220	12.300	10.701	2,701,543
2025-02-28	12.040	12.600	11.910	12.370	10.762	6,442,908
2025-02-27	12.080	12.240	11.750	12.240	10.649	3,330,502
2025-02-26	12.020	12.110	11.860	11.920	10.370	2,576,722
2025-02-25	12.140	12.270	12.000	12.000	10.440	1,253,212
2025-02-24	12.660	12.730	12.130	12.130	10.553	2,960,293
2025-02-21	11.850	12.630	11.830	12.530	10.901	5,969,683
2025-02-20	11.890	11.980	11.590	11.890	10.344	1,753,136
2025-02-19	11.800	12.030	11.800	12.020	10.457	1,437,705
2025-02-18	11.860	11.890	11.570	11.740	10.214	1,445,880
2025-02-17	11.540	11.910	11.450	11.820	10.283	4,181,918
2025-02-14	11.690	11.700	11.450	11.450	9.961	2,032,123

← NewerPage 7 of 21 · 1,258 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.