DOF Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	65.450	65.600	64.150	65.000	54.098	4,979,013
2024-02-26	64.300	66.460	63.700	65.450	54.473	1,641,591
2024-02-23	63.500	64.500	61.300	63.770	53.074	2,045,111
2024-02-22	62.500	63.200	62.320	62.700	52.184	1,024,943
2024-02-21	61.140	62.360	60.600	62.240	51.801	881,383
2024-02-20	61.490	61.490	60.700	61.140	50.886	717,009
2024-02-19	60.690	61.700	60.500	61.410	51.110	350,893
2024-02-16	59.330	60.540	59.330	60.280	50.170	481,273
2024-02-15	61.200	61.200	59.100	59.740	49.720	828,953
2024-02-14	59.100	60.700	59.100	60.700	50.519	795,712
2024-02-13	61.000	61.960	58.300	58.730	48.880	1,776,478
2024-02-12	59.730	61.490	59.650	60.760	50.569	794,467
2024-02-09	59.840	60.740	59.200	59.310	49.362	860,339
2024-02-08	59.000	60.290	58.810	59.830	49.795	470,628
2024-02-07	59.840	60.000	58.870	59.020	49.121	628,847
2024-02-06	58.650	59.800	58.500	59.560	49.571	563,729
2024-02-05	59.410	59.410	58.100	58.500	48.688	525,424
2024-02-02	58.500	59.590	57.950	59.180	49.254	1,040,093
2024-02-01	57.440	58.380	56.200	58.240	48.472	962,119
2024-01-31	58.500	58.500	57.110	57.140	47.556	335,775
2024-01-30	59.300	59.380	57.050	57.100	47.523	1,794,077
2024-01-29	58.000	58.780	57.640	58.330	48.547	913,148
2024-01-26	56.500	57.790	56.230	57.770	48.081	1,142,852
2024-01-25	56.140	56.980	55.940	56.700	47.190	432,276
2024-01-24	56.420	57.070	55.800	56.200	46.774	644,109
2024-01-23	58.650	58.780	55.700	56.330	46.882	6,668,267
2024-01-22	56.810	58.190	55.800	58.030	48.297	1,126,331
2024-01-19	55.500	57.490	55.500	56.650	47.149	767,641
2024-01-18	54.990	55.500	54.610	55.390	46.100	705,794
2024-01-17	54.300	54.550	53.950	54.300	45.193	854,377
2024-01-16	54.600	54.930	53.120	54.930	45.717	877,672
2024-01-15	55.610	56.420	54.670	54.730	45.551	485,386
2024-01-12	55.000	56.870	54.800	56.000	46.608	768,948
2024-01-11	55.830	55.950	54.200	54.550	45.401	519,174
2024-01-10	55.900	56.790	55.400	55.840	46.474	1,288,862
2024-01-09	55.800	57.480	55.010	55.830	46.466	1,154,433
2024-01-08	57.500	57.660	55.560	55.800	46.441	977,446
2024-01-05	57.820	58.960	57.100	57.500	47.856	845,263
2024-01-04	57.600	58.770	57.200	57.200	47.606	622,354
2024-01-03	57.750	57.890	56.500	57.600	47.939	774,595
2024-01-02	57.800	59.200	57.430	57.630	47.964	1,331,099
2023-12-29	54.450	57.300	53.890	56.710	47.199	1,505,478
2023-12-28	53.010	54.090	52.950	54.000	44.943	347,685
2023-12-27	52.920	53.430	52.730	52.930	44.053	501,081
2023-12-22	50.680	52.620	50.400	52.430	43.636	610,777
2023-12-21	50.600	50.740	49.400	50.000	41.614	663,176
2023-12-20	50.600	50.800	50.100	50.380	41.930	865,567
2023-12-19	51.000	51.420	49.755	49.850	41.489	876,382
2023-12-18	51.000	51.130	49.495	50.620	42.130	817,389
2023-12-15	49.900	51.500	49.505	50.000	41.614	1,825,844
2023-12-14	47.305	48.690	47.180	48.550	40.407	1,097,636
2023-12-13	47.000	47.500	45.900	47.040	39.150	977,454
2023-12-12	48.600	49.205	47.330	47.350	39.408	6,758,625
2023-12-11	49.395	50.390	48.600	48.600	40.449	578,209
2023-12-08	49.900	50.060	48.700	49.380	41.098	782,874
2023-12-07	49.255	49.255	47.990	48.805	40.619	879,733
2023-12-06	50.790	51.490	48.900	49.380	41.098	1,035,291
2023-12-05	50.740	51.330	50.510	51.000	42.446	892,452
2023-12-04	52.000	52.030	50.620	51.090	42.521	632,613
2023-12-01	52.490	52.490	50.710	51.820	43.129	850,392

← NewerPage 12 of 14 · 836 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.