DOF Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 94.650 | 96.550 | 93.600 | 96.550 | 80.357 | 1,053,506 |
| 2024-05-30 | 91.500 | 94.750 | 90.750 | 94.650 | 78.775 | 531,990 |
| 2024-05-29 | 91.850 | 92.000 | 89.650 | 91.000 | 75.737 | 336,898 |
| 2024-05-28 | 91.650 | 92.250 | 90.700 | 91.800 | 76.403 | 237,809 |
| 2024-05-27 | 91.300 | 91.900 | 90.350 | 91.650 | 76.278 | 247,537 |
| 2024-05-24 | 90.000 | 90.750 | 88.350 | 90.750 | 75.529 | 366,020 |
| 2024-05-23 | 89.000 | 91.450 | 89.000 | 89.950 | 74.863 | 296,046 |
| 2024-05-22 | 89.800 | 91.200 | 88.050 | 88.700 | 73.823 | 458,476 |
| 2024-05-21 | 91.550 | 91.650 | 88.000 | 88.900 | 73.990 | 500,126 |
| 2024-05-16 | 90.250 | 91.200 | 87.300 | 90.900 | 75.654 | 698,681 |
| 2024-05-15 | 90.000 | 91.550 | 87.500 | 89.550 | 74.531 | 1,371,601 |
| 2024-05-14 | 92.350 | 94.750 | 91.200 | 94.200 | 78.401 | 670,279 |
| 2024-05-13 | 94.100 | 95.650 | 92.150 | 92.250 | 76.778 | 605,909 |
| 2024-05-10 | 91.650 | 94.750 | 91.050 | 94.500 | 78.650 | 697,157 |
| 2024-05-08 | 88.500 | 90.800 | 87.850 | 90.600 | 75.404 | 965,928 |
| 2024-05-07 | 83.900 | 88.500 | 83.250 | 88.000 | 73.241 | 1,152,278 |
| 2024-05-06 | 82.500 | 83.600 | 82.200 | 83.150 | 69.204 | 174,521 |
| 2024-05-03 | 82.200 | 82.800 | 81.700 | 81.900 | 68.164 | 290,138 |
| 2024-05-02 | 82.250 | 82.450 | 80.400 | 82.000 | 68.247 | 879,601 |
| 2024-04-30 | 85.300 | 86.000 | 82.000 | 82.100 | 68.330 | 1,291,705 |
| 2024-04-29 | 80.250 | 83.950 | 80.250 | 83.000 | 69.079 | 983,677 |
| 2024-04-26 | 77.100 | 79.850 | 77.100 | 79.650 | 66.291 | 342,797 |
| 2024-04-25 | 78.450 | 78.450 | 77.250 | 77.750 | 64.710 | 202,677 |
| 2024-04-24 | 78.500 | 78.500 | 77.800 | 78.000 | 64.918 | 311,983 |
| 2024-04-23 | 77.000 | 78.250 | 77.000 | 77.900 | 64.835 | 668,435 |
| 2024-04-22 | 77.800 | 78.000 | 76.500 | 77.250 | 64.294 | 434,720 |
| 2024-04-19 | 77.000 | 77.800 | 76.050 | 77.800 | 64.751 | 285,115 |
| 2024-04-18 | 75.200 | 77.350 | 75.150 | 77.000 | 64.085 | 456,965 |
| 2024-04-17 | 74.200 | 75.400 | 74.200 | 75.200 | 62.587 | 364,335 |
| 2024-04-16 | 74.400 | 75.650 | 74.200 | 74.850 | 62.296 | 401,567 |
| 2024-04-15 | 75.850 | 76.250 | 75.100 | 75.400 | 62.754 | 265,782 |
| 2024-04-12 | 75.500 | 76.400 | 75.100 | 76.000 | 63.253 | 540,603 |
| 2024-04-11 | 74.050 | 76.250 | 74.050 | 74.850 | 62.296 | 646,685 |
| 2024-04-10 | 74.950 | 74.950 | 73.550 | 74.050 | 61.630 | 607,955 |
| 2024-04-09 | 75.100 | 75.350 | 73.850 | 74.500 | 62.005 | 334,031 |
| 2024-04-08 | 73.000 | 75.250 | 73.000 | 74.650 | 62.130 | 1,346,048 |
| 2024-04-05 | 73.050 | 73.200 | 72.200 | 72.350 | 60.215 | 485,596 |
| 2024-04-04 | 73.800 | 73.900 | 72.400 | 73.000 | 60.756 | 344,905 |
| 2024-04-03 | 72.750 | 73.400 | 72.300 | 73.400 | 61.089 | 7,643,772 |
| 2024-04-02 | 73.400 | 74.600 | 72.450 | 72.450 | 60.299 | 423,347 |
| 2024-03-27 | 72.000 | 73.800 | 72.000 | 73.680 | 61.322 | 406,610 |
| 2024-03-26 | 71.500 | 73.200 | 70.110 | 72.340 | 60.207 | 1,076,352 |
| 2024-03-25 | 72.310 | 73.340 | 71.800 | 73.200 | 60.923 | 693,451 |
| 2024-03-22 | 71.950 | 72.800 | 71.310 | 72.800 | 60.590 | 375,664 |
| 2024-03-21 | 73.100 | 73.290 | 70.780 | 71.950 | 59.882 | 405,960 |
| 2024-03-20 | 73.280 | 73.280 | 72.100 | 72.700 | 60.507 | 386,385 |
| 2024-03-19 | 73.400 | 73.500 | 71.650 | 72.900 | 60.673 | 582,313 |
| 2024-03-18 | 72.500 | 73.880 | 72.500 | 73.400 | 61.089 | 1,167,424 |
| 2024-03-15 | 70.000 | 73.200 | 69.740 | 72.200 | 60.091 | 4,636,280 |
| 2024-03-14 | 70.900 | 71.000 | 69.760 | 69.990 | 58.251 | 818,039 |
| 2024-03-13 | 70.220 | 71.040 | 70.200 | 70.690 | 58.834 | 812,183 |
| 2024-03-12 | 70.000 | 70.640 | 69.550 | 69.760 | 58.060 | 11,264,640 |
| 2024-03-11 | 70.000 | 70.000 | 67.900 | 69.420 | 57.777 | 847,541 |
| 2024-03-08 | 69.390 | 70.500 | 67.440 | 69.400 | 57.760 | 1,185,003 |
| 2024-03-07 | 70.100 | 70.450 | 68.860 | 69.220 | 57.610 | 1,103,100 |
| 2024-03-06 | 70.200 | 70.800 | 69.800 | 70.110 | 58.351 | 2,533,091 |
| 2024-03-05 | 69.990 | 70.930 | 68.730 | 70.500 | 58.676 | 1,110,493 |
| 2024-03-04 | 69.800 | 71.220 | 69.710 | 69.850 | 58.135 | 1,701,052 |
| 2024-03-01 | 66.800 | 69.410 | 66.640 | 69.000 | 57.427 | 1,238,956 |
| 2024-02-29 | 65.700 | 66.700 | 64.990 | 66.700 | 55.513 | 1,009,770 |
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.