DOF Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 128.60 | 131.50 | 128.00 | 131.10 | 131.10 | 290,588 |
| 2026-10-15 | 133.60 | 134.00 | 127.30 | 128.20 | 128.20 | 629,430 |
| 2026-10-14 | 134.00 | 135.60 | 133.70 | 134.10 | 134.10 | 312,842 |
| 2026-10-13 | 133.20 | 134.20 | 133.20 | 133.80 | 133.80 | 244,999 |
| 2026-10-12 | 129.80 | 132.60 | 129.80 | 132.20 | 132.20 | 271,833 |
| 2026-10-09 | 128.40 | 130.70 | 128.30 | 130.60 | 130.60 | 207,080 |
| 2026-10-08 | 126.50 | 129.70 | 125.70 | 129.00 | 129.00 | 234,805 |
| 2026-10-07 | 130.00 | 130.10 | 126.60 | 127.20 | 127.20 | 228,470 |
| 2026-10-06 | 130.00 | 131.40 | 128.60 | 130.20 | 130.20 | 254,632 |
| 2026-10-05 | 128.00 | 129.60 | 127.20 | 129.60 | 129.60 | 235,464 |
| 2026-10-02 | 126.20 | 128.80 | 125.90 | 127.80 | 127.80 | 272,562 |
| 2026-10-01 | 126.40 | 127.20 | 125.10 | 126.20 | 126.20 | 207,768 |
| 2026-09-30 | 129.00 | 129.20 | 127.00 | 127.10 | 127.10 | 317,789 |
| 2026-09-29 | 131.20 | 131.30 | 129.00 | 130.00 | 130.00 | 171,246 |
| 2026-09-28 | 131.00 | 131.50 | 130.00 | 130.90 | 130.90 | 166,052 |
| 2026-09-25 | 130.60 | 131.00 | 129.80 | 131.00 | 131.00 | 115,534 |
| 2026-09-24 | 130.80 | 132.50 | 130.80 | 131.50 | 131.50 | 222,518 |
| 2026-09-23 | 132.00 | 132.00 | 129.70 | 131.50 | 131.50 | 293,966 |
| 2026-09-22 | 133.80 | 134.50 | 129.10 | 132.40 | 132.40 | 509,522 |
| 2026-09-21 | 133.50 | 135.40 | 132.90 | 134.40 | 134.40 | 238,253 |
| 2026-09-18 | 135.20 | 135.80 | 132.50 | 135.80 | 135.80 | 1,238,813 |
| 2026-09-17 | 134.30 | 134.70 | 133.20 | 134.70 | 134.70 | 246,186 |
| 2026-09-16 | 132.00 | 135.30 | 132.00 | 135.10 | 135.10 | 418,787 |
| 2026-09-15 | 130.70 | 131.70 | 129.40 | 131.60 | 131.60 | 338,589 |
| 2026-09-14 | 134.30 | 134.30 | 130.00 | 130.70 | 130.70 | 330,031 |
| 2026-09-11 | 130.60 | 134.30 | 130.50 | 133.30 | 133.30 | 360,817 |
| 2026-09-10 | 132.50 | 133.10 | 130.30 | 130.30 | 130.30 | 342,364 |
| 2026-09-09 | 133.00 | 133.20 | 131.00 | 133.00 | 133.00 | 266,018 |
| 2026-09-08 | 132.00 | 133.00 | 131.90 | 132.80 | 132.80 | 165,118 |
| 2026-09-07 | 133.50 | 134.00 | 131.60 | 131.60 | 131.60 | 189,849 |
| 2026-09-04 | 132.00 | 132.90 | 131.00 | 132.80 | 132.80 | 189,849 |
| 2026-09-03 | 129.30 | 132.30 | 129.10 | 132.20 | 132.20 | 389,455 |
| 2026-09-02 | 132.10 | 133.00 | 129.10 | 129.50 | 129.50 | 274,289 |
| 2026-09-01 | 132.80 | 134.00 | 131.50 | 131.80 | 131.80 | 314,865 |
| 2026-08-31 | 131.00 | 133.30 | 129.80 | 133.00 | 133.00 | 251,395 |
| 2026-08-28 | 129.40 | 130.00 | 128.20 | 130.00 | 130.00 | 445,326 |
| 2026-08-27 | 129.00 | 129.70 | 127.90 | 128.70 | 128.70 | 280,749 |
| 2026-08-26 | 133.90 | 134.00 | 132.50 | 133.40 | 129.85 | 296,714 |
| 2026-08-25 | 131.50 | 134.10 | 131.30 | 134.10 | 130.53 | 304,897 |
| 2026-08-24 | 133.00 | 133.00 | 130.90 | 131.50 | 128.00 | 266,274 |
| 2026-08-21 | 133.60 | 133.60 | 132.10 | 133.00 | 129.46 | 298,719 |
| 2026-08-20 | 133.60 | 134.60 | 132.50 | 132.80 | 129.27 | 313,968 |
| 2026-08-19 | 138.00 | 138.60 | 132.80 | 133.60 | 130.05 | 550,030 |
| 2026-08-18 | 140.00 | 140.90 | 138.20 | 138.90 | 135.21 | 368,449 |
| 2026-08-17 | 134.40 | 136.00 | 134.40 | 136.00 | 132.38 | 247,901 |
| 2026-08-14 | 130.70 | 134.50 | 130.50 | 134.40 | 130.83 | 323,202 |
| 2026-08-13 | 129.00 | 130.60 | 129.00 | 130.40 | 126.93 | 250,470 |
| 2026-08-12 | 129.00 | 129.50 | 127.40 | 128.70 | 125.28 | 220,996 |
| 2026-08-11 | 127.00 | 129.50 | 127.00 | 128.20 | 124.79 | 424,245 |
| 2026-08-10 | 125.30 | 126.50 | 124.70 | 126.30 | 122.94 | 233,337 |
| 2026-08-07 | 125.90 | 126.50 | 124.50 | 125.30 | 121.97 | 187,119 |
| 2026-08-06 | 124.60 | 125.00 | 123.20 | 125.00 | 121.68 | 347,757 |
| 2026-08-05 | 126.00 | 126.00 | 123.50 | 124.60 | 121.29 | 409,224 |
| 2026-08-04 | 123.60 | 126.20 | 123.60 | 124.00 | 120.70 | 308,499 |
| 2026-08-03 | 124.00 | 125.00 | 122.80 | 123.40 | 120.12 | 173,686 |
| 2026-07-31 | 123.90 | 126.20 | 123.90 | 124.50 | 121.19 | 300,524 |
| 2026-07-30 | 122.70 | 123.90 | 121.40 | 123.50 | 120.22 | 123,799 |
| 2026-07-29 | 123.60 | 124.00 | 121.00 | 121.60 | 118.37 | 329,819 |
| 2026-07-28 | 124.20 | 124.20 | 122.00 | 123.90 | 120.60 | 202,962 |
| 2026-07-27 | 123.80 | 125.10 | 122.80 | 124.50 | 121.19 | 157,975 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 3.5479 NOK |
| 2026-05-28 | 3.4314 NOK |
| 2026-02-25 | 3.3446 NOK |
| 2025-11-19 | 3.5376 NOK |
| 2025-08-27 | 3.0431 NOK |
| 2025-05-21 | 3.1060 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.