Dno ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 11.810 | 12.100 | 11.610 | 11.620 | 10.109 | 2,539,154 |
| 2025-02-12 | 12.490 | 12.510 | 12.360 | 12.390 | 10.507 | 1,451,404 |
| 2025-02-11 | 12.720 | 12.760 | 12.440 | 12.550 | 10.643 | 1,967,071 |
| 2025-02-10 | 12.560 | 12.790 | 12.460 | 12.570 | 10.660 | 2,559,373 |
| 2025-02-07 | 12.490 | 12.530 | 12.250 | 12.450 | 10.558 | 2,414,619 |
| 2025-02-06 | 13.160 | 13.200 | 12.420 | 12.500 | 10.600 | 7,464,821 |
| 2025-02-05 | 13.900 | 13.970 | 13.300 | 13.500 | 11.448 | 3,145,318 |
| 2025-02-04 | 13.870 | 13.970 | 13.640 | 13.890 | 11.779 | 2,266,210 |
| 2025-02-03 | 13.650 | 14.090 | 13.560 | 13.870 | 11.762 | 7,130,407 |
| 2025-01-31 | 12.870 | 13.130 | 12.800 | 13.100 | 11.109 | 3,007,175 |
| 2025-01-30 | 12.570 | 12.920 | 12.430 | 12.820 | 10.872 | 3,013,949 |
| 2025-01-29 | 12.080 | 12.150 | 11.890 | 12.080 | 10.244 | 1,132,037 |
| 2025-01-28 | 12.160 | 12.230 | 11.900 | 12.060 | 10.227 | 1,361,765 |
| 2025-01-27 | 12.090 | 12.280 | 12.040 | 12.230 | 10.371 | 1,458,437 |
| 2025-01-24 | 12.720 | 12.750 | 12.210 | 12.210 | 10.355 | 3,111,002 |
| 2025-01-23 | 12.840 | 13.030 | 12.740 | 12.900 | 10.940 | 1,755,778 |
| 2025-01-22 | 12.660 | 13.020 | 12.660 | 12.850 | 10.897 | 1,876,646 |
| 2025-01-21 | 12.630 | 12.830 | 12.580 | 12.680 | 10.753 | 2,123,006 |
| 2025-01-20 | 12.640 | 12.800 | 12.500 | 12.680 | 10.753 | 1,896,705 |
| 2025-01-17 | 12.490 | 12.700 | 12.430 | 12.610 | 10.694 | 2,833,922 |
| 2025-01-16 | 12.350 | 12.500 | 12.240 | 12.440 | 10.550 | 2,102,664 |
| 2025-01-15 | 12.220 | 12.400 | 12.120 | 12.350 | 10.473 | 2,178,596 |
| 2025-01-14 | 12.030 | 12.260 | 11.890 | 12.160 | 10.312 | 2,421,835 |
| 2025-01-13 | 11.900 | 12.170 | 11.820 | 12.030 | 10.202 | 2,673,115 |
| 2025-01-10 | 11.580 | 11.870 | 11.520 | 11.750 | 9.964 | 2,709,058 |
| 2025-01-09 | 11.560 | 11.630 | 11.490 | 11.540 | 9.786 | 1,048,793 |
| 2025-01-08 | 11.540 | 11.710 | 11.500 | 11.580 | 9.820 | 1,613,770 |
| 2025-01-07 | 11.610 | 11.610 | 11.260 | 11.540 | 9.786 | 1,626,859 |
| 2025-01-06 | 11.500 | 11.640 | 11.400 | 11.610 | 9.846 | 2,092,180 |
| 2025-01-03 | 11.100 | 11.470 | 11.070 | 11.470 | 9.727 | 3,681,356 |
| 2025-01-02 | 10.520 | 11.100 | 10.520 | 11.100 | 9.413 | 3,221,206 |
| 2024-12-30 | 10.300 | 10.480 | 10.290 | 10.470 | 8.879 | 1,903,054 |
| 2024-12-27 | 10.050 | 10.300 | 10.040 | 10.270 | 8.709 | 2,131,418 |
| 2024-12-23 | 9.950 | 10.100 | 9.900 | 9.965 | 8.451 | 962,740 |
| 2024-12-20 | 10.010 | 10.040 | 9.930 | 10.020 | 8.497 | 1,921,793 |
| 2024-12-19 | 9.895 | 10.150 | 9.875 | 10.100 | 8.565 | 1,350,509 |
| 2024-12-18 | 9.865 | 9.995 | 9.835 | 9.985 | 8.468 | 2,368,185 |
| 2024-12-17 | 10.100 | 10.100 | 9.800 | 9.815 | 8.323 | 2,252,418 |
| 2024-12-16 | 10.160 | 10.200 | 9.995 | 10.040 | 8.514 | 1,021,895 |
| 2024-12-13 | 10.140 | 10.240 | 10.050 | 10.180 | 8.633 | 1,492,282 |
| 2024-12-12 | 10.200 | 10.320 | 10.130 | 10.140 | 8.599 | 1,775,107 |
| 2024-12-11 | 10.120 | 10.290 | 10.120 | 10.260 | 8.701 | 3,449,275 |
| 2024-12-10 | 10.200 | 10.220 | 10.010 | 10.200 | 8.650 | 1,903,069 |
| 2024-12-09 | 9.870 | 10.280 | 9.870 | 10.280 | 8.718 | 4,121,212 |
| 2024-12-06 | 10.120 | 10.150 | 9.800 | 9.800 | 8.311 | 2,439,729 |
| 2024-12-05 | 10.400 | 10.400 | 10.110 | 10.150 | 8.608 | 2,146,350 |
| 2024-12-04 | 10.400 | 10.470 | 10.320 | 10.420 | 8.837 | 3,866,420 |
| 2024-12-03 | 10.360 | 10.380 | 10.270 | 10.370 | 8.794 | 3,488,741 |
| 2024-12-02 | 10.350 | 10.550 | 10.200 | 10.270 | 8.709 | 4,072,444 |
| 2024-11-29 | 10.270 | 10.320 | 10.160 | 10.210 | 8.658 | 1,767,839 |
| 2024-11-28 | 10.150 | 10.260 | 10.130 | 10.150 | 8.608 | 1,025,627 |
| 2024-11-27 | 9.960 | 10.170 | 9.935 | 10.120 | 8.582 | 1,401,245 |
| 2024-11-26 | 10.260 | 10.260 | 9.945 | 9.960 | 8.446 | 2,168,677 |
| 2024-11-25 | 10.180 | 10.480 | 10.180 | 10.220 | 8.667 | 4,411,019 |
| 2024-11-22 | 10.200 | 10.200 | 9.980 | 10.120 | 8.582 | 1,706,094 |
| 2024-11-21 | 10.120 | 10.300 | 10.060 | 10.100 | 8.565 | 1,541,227 |
| 2024-11-20 | 9.910 | 10.130 | 9.910 | 10.070 | 8.540 | 1,725,705 |
| 2024-11-19 | 9.850 | 9.950 | 9.830 | 9.930 | 8.421 | 1,199,564 |
| 2024-11-18 | 9.810 | 9.910 | 9.695 | 9.850 | 8.353 | 1,764,376 |
| 2024-11-15 | 9.310 | 9.865 | 9.310 | 9.845 | 8.349 | 2,803,903 |
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.