Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	9.410	9.495	9.320	9.400	7.972	2,439,076
2024-11-13	9.580	9.700	9.525	9.555	7.838	2,047,313
2024-11-12	9.715	9.720	9.550	9.575	7.854	2,454,986
2024-11-11	9.690	9.785	9.600	9.735	7.986	3,648,175
2024-11-08	10.500	10.500	9.810	9.810	8.047	6,742,461
2024-11-07	10.800	10.800	10.320	10.560	8.662	2,416,508
2024-11-06	10.880	10.940	10.530	10.650	8.736	4,690,535
2024-11-05	10.670	10.790	10.610	10.750	8.818	1,427,513
2024-11-04	10.660	10.780	10.600	10.670	8.753	1,642,982
2024-11-01	10.750	10.890	10.630	10.700	8.777	1,608,617
2024-10-31	10.810	10.810	10.680	10.740	8.810	1,651,461
2024-10-30	10.630	10.810	10.570	10.810	8.867	7,909,826
2024-10-29	10.700	10.750	10.590	10.620	8.712	2,028,675
2024-10-28	10.940	10.940	10.660	10.780	8.843	2,384,438
2024-10-25	11.070	11.170	10.920	11.170	9.163	2,233,910
2024-10-24	11.100	11.260	11.080	11.110	9.114	1,766,575
2024-10-23	11.260	11.260	10.980	11.070	9.081	1,731,571
2024-10-22	11.100	11.310	11.080	11.310	9.278	2,634,209
2024-10-21	11.220	11.370	11.090	11.100	9.105	2,595,445
2024-10-18	11.280	11.520	11.210	11.210	9.196	1,684,403
2024-10-17	11.350	11.420	11.230	11.320	9.286	1,925,012
2024-10-16	11.250	11.460	11.220	11.330	9.294	3,276,586
2024-10-15	12.220	12.220	11.260	11.340	9.302	8,546,206
2024-10-14	12.720	12.720	12.340	12.340	10.122	1,869,928
2024-10-11	12.630	12.690	12.550	12.650	10.377	1,140,884
2024-10-10	12.500	12.650	12.450	12.650	10.377	1,077,859
2024-10-09	12.410	12.560	12.410	12.480	10.237	1,061,943
2024-10-08	12.670	12.800	12.480	12.520	10.270	1,932,505
2024-10-07	12.600	12.790	12.450	12.750	10.459	2,048,382
2024-10-04	12.440	12.640	12.430	12.540	10.287	2,277,743
2024-10-03	12.170	12.450	12.060	12.360	10.139	2,550,489
2024-10-02	11.800	12.220	11.800	12.120	9.942	3,735,168
2024-10-01	11.450	11.750	11.280	11.710	9.606	1,691,979
2024-09-30	11.280	11.490	11.270	11.410	9.360	932,655
2024-09-27	11.150	11.370	11.150	11.350	9.310	1,344,015
2024-09-26	11.450	11.450	11.120	11.170	9.163	2,089,759
2024-09-25	11.770	11.770	11.530	11.530	9.458	1,104,716
2024-09-24	11.600	11.860	11.600	11.750	9.639	1,891,582
2024-09-23	11.410	11.600	11.350	11.590	9.507	1,015,058
2024-09-20	11.600	11.600	11.320	11.410	9.360	3,184,645
2024-09-19	11.550	11.700	11.450	11.470	9.409	1,053,007
2024-09-18	11.500	11.620	11.460	11.460	9.401	874,866
2024-09-17	11.550	11.590	11.400	11.590	9.507	1,219,080
2024-09-16	11.630	11.630	11.360	11.490	9.425	1,394,797
2024-09-13	11.390	11.680	11.390	11.630	9.540	1,765,155
2024-09-12	11.270	11.390	11.120	11.210	9.196	1,084,158
2024-09-11	11.000	11.280	11.000	11.160	9.155	1,791,274
2024-09-10	11.020	11.050	10.710	10.740	8.810	1,629,225
2024-09-09	11.060	11.170	10.980	11.020	9.040	1,573,928
2024-09-06	11.290	11.290	11.080	11.190	9.179	1,071,234
2024-09-05	11.360	11.370	11.230	11.320	9.286	840,022
2024-09-04	11.220	11.540	11.150	11.400	9.351	2,103,209
2024-09-03	11.840	11.850	11.360	11.390	9.343	1,410,571
2024-09-02	11.990	11.990	11.790	11.820	9.696	930,870
2024-08-30	12.030	12.060	11.720	11.890	9.753	3,722,694
2024-08-29	12.100	12.140	11.980	12.050	9.885	1,286,999
2024-08-28	12.050	12.110	11.980	12.060	9.893	1,246,487
2024-08-27	11.990	12.180	11.970	12.100	9.926	2,041,502
2024-08-26	12.000	12.140	11.670	11.990	9.835	3,144,866
2024-08-23	11.750	12.000	11.720	12.000	9.844	1,333,510

← NewerPage 9 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.