DOF Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 98.900 | 101.70 | 97.800 | 100.50 | 83.644 | 680,470 |
| 2024-08-21 | 100.90 | 100.90 | 95.600 | 99.000 | 82.396 | 948,289 |
| 2024-08-20 | 99.700 | 99.900 | 98.650 | 99.750 | 83.020 | 1,152,849 |
| 2024-08-19 | 99.250 | 100.00 | 98.450 | 99.100 | 82.479 | 421,042 |
| 2024-08-16 | 99.050 | 100.40 | 97.900 | 98.850 | 82.271 | 316,146 |
| 2024-08-15 | 99.700 | 100.00 | 97.750 | 98.550 | 82.021 | 470,842 |
| 2024-08-14 | 98.200 | 99.750 | 97.800 | 99.350 | 82.687 | 346,114 |
| 2024-08-13 | 100.80 | 102.10 | 98.000 | 98.100 | 81.647 | 358,062 |
| 2024-08-12 | 103.00 | 103.00 | 100.50 | 100.70 | 83.810 | 1,876,864 |
| 2024-08-09 | 101.40 | 103.00 | 100.30 | 101.50 | 84.476 | 348,150 |
| 2024-08-08 | 99.100 | 100.30 | 98.100 | 99.600 | 82.895 | 362,554 |
| 2024-08-07 | 98.000 | 100.00 | 97.750 | 99.450 | 82.770 | 541,472 |
| 2024-08-06 | 102.10 | 104.40 | 95.500 | 96.450 | 80.273 | 1,228,425 |
| 2024-08-05 | 99.000 | 99.250 | 92.000 | 97.550 | 81.189 | 1,707,615 |
| 2024-08-02 | 112.00 | 112.00 | 105.30 | 106.20 | 88.388 | 1,378,987 |
| 2024-08-01 | 113.80 | 114.70 | 112.80 | 113.10 | 94.131 | 517,405 |
| 2024-07-31 | 114.00 | 114.00 | 112.90 | 112.90 | 93.964 | 384,462 |
| 2024-07-30 | 113.50 | 114.20 | 111.60 | 112.60 | 93.715 | 511,756 |
| 2024-07-29 | 108.40 | 115.00 | 108.40 | 113.70 | 94.630 | 1,314,464 |
| 2024-07-26 | 105.60 | 107.60 | 105.60 | 107.00 | 89.054 | 242,059 |
| 2024-07-25 | 104.90 | 106.10 | 104.00 | 105.60 | 87.889 | 515,422 |
| 2024-07-24 | 105.40 | 107.50 | 104.80 | 105.70 | 87.972 | 359,111 |
| 2024-07-23 | 105.30 | 106.90 | 104.30 | 105.40 | 87.722 | 1,156,392 |
| 2024-07-22 | 105.00 | 105.90 | 104.00 | 104.50 | 86.973 | 1,036,567 |
| 2024-07-19 | 104.80 | 105.10 | 101.80 | 104.30 | 86.807 | 351,907 |
| 2024-07-18 | 102.70 | 105.00 | 101.70 | 104.50 | 86.973 | 494,540 |
| 2024-07-17 | 100.80 | 102.80 | 100.00 | 102.80 | 85.558 | 2,210,310 |
| 2024-07-16 | 99.600 | 100.50 | 98.000 | 100.50 | 83.644 | 307,554 |
| 2024-07-15 | 100.90 | 100.90 | 98.300 | 99.600 | 82.895 | 164,480 |
| 2024-07-12 | 100.80 | 100.80 | 98.000 | 100.00 | 83.228 | 235,473 |
| 2024-07-11 | 100.90 | 100.90 | 97.450 | 99.900 | 83.145 | 491,462 |
| 2024-07-10 | 101.80 | 101.80 | 100.00 | 100.00 | 83.228 | 201,768 |
| 2024-07-09 | 102.00 | 102.60 | 100.20 | 101.30 | 84.310 | 339,249 |
| 2024-07-08 | 101.40 | 103.30 | 100.20 | 102.00 | 84.892 | 433,746 |
| 2024-07-05 | 101.90 | 102.80 | 100.70 | 100.70 | 83.810 | 517,317 |
| 2024-07-04 | 104.80 | 105.50 | 100.00 | 101.00 | 84.060 | 3,697,162 |
| 2024-07-03 | 107.70 | 108.50 | 102.30 | 104.10 | 86.640 | 10,426,790 |
| 2024-07-02 | 97.600 | 98.400 | 96.300 | 98.400 | 81.896 | 297,224 |
| 2024-07-01 | 97.500 | 97.550 | 96.200 | 97.000 | 80.731 | 225,582 |
| 2024-06-28 | 95.900 | 97.450 | 95.400 | 96.750 | 80.523 | 705,923 |
| 2024-06-27 | 91.950 | 95.250 | 91.050 | 95.250 | 79.275 | 710,555 |
| 2024-06-26 | 90.350 | 92.350 | 90.250 | 91.500 | 76.154 | 296,942 |
| 2024-06-25 | 91.300 | 92.350 | 89.200 | 89.450 | 74.447 | 228,836 |
| 2024-06-24 | 88.000 | 91.900 | 87.600 | 91.900 | 76.486 | 617,635 |
| 2024-06-21 | 86.050 | 88.000 | 85.700 | 87.250 | 72.616 | 1,109,606 |
| 2024-06-20 | 88.100 | 88.750 | 87.550 | 88.200 | 73.407 | 154,887 |
| 2024-06-19 | 88.750 | 88.800 | 87.050 | 88.100 | 73.324 | 1,089,499 |
| 2024-06-18 | 86.950 | 88.200 | 86.100 | 88.200 | 73.407 | 353,869 |
| 2024-06-17 | 86.400 | 86.800 | 81.850 | 86.800 | 72.242 | 874,840 |
| 2024-06-14 | 87.900 | 88.950 | 84.900 | 87.000 | 72.408 | 320,833 |
| 2024-06-13 | 88.000 | 89.300 | 87.800 | 88.800 | 73.906 | 751,104 |
| 2024-06-12 | 87.500 | 89.800 | 87.450 | 89.800 | 74.739 | 206,132 |
| 2024-06-11 | 90.500 | 92.000 | 86.500 | 87.200 | 72.575 | 435,291 |
| 2024-06-10 | 88.000 | 90.450 | 85.950 | 90.250 | 75.113 | 394,550 |
| 2024-06-07 | 89.050 | 90.050 | 88.300 | 88.300 | 73.490 | 219,141 |
| 2024-06-06 | 91.000 | 92.000 | 89.550 | 89.700 | 74.655 | 185,741 |
| 2024-06-05 | 92.600 | 92.600 | 90.550 | 90.600 | 75.404 | 213,741 |
| 2024-06-04 | 93.100 | 93.100 | 89.300 | 91.250 | 75.945 | 647,857 |
| 2024-06-03 | 97.950 | 98.550 | 93.300 | 93.900 | 78.151 | 307,239 |
| 2024-05-31 | 94.650 | 96.550 | 93.600 | 96.550 | 80.357 | 1,053,506 |
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.