DOF Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	51.270	52.700	51.110	52.260	43.495	5,100,923
2023-11-29	53.100	53.200	51.230	51.260	42.663	889,463
2023-11-28	56.000	56.050	53.060	53.230	44.302	828,529
2023-11-27	56.850	57.020	56.100	56.210	46.782	611,479
2023-11-24	56.000	56.870	55.560	56.400	46.941	966,789
2023-11-23	55.000	55.450	54.100	55.450	46.150	505,948
2023-11-22	54.800	55.000	53.700	54.000	44.943	860,515
2023-11-21	56.280	56.280	54.800	54.800	45.609	639,623
2023-11-20	56.500	57.960	55.140	56.190	46.766	919,274
2023-11-17	54.740	56.580	54.380	56.330	46.882	4,618,376
2023-11-16	55.660	55.660	54.700	54.750	45.567	922,717
2023-11-15	55.500	55.680	54.500	55.500	46.191	2,476,968
2023-11-14	55.010	55.300	53.880	54.000	44.943	947,746
2023-11-13	54.000	54.690	53.700	54.310	45.201	1,158,026
2023-11-10	54.000	55.890	53.020	53.110	44.202	1,780,275
2023-11-09	52.000	53.300	51.990	52.480	43.678	858,541
2023-11-08	52.450	52.970	51.800	52.260	43.495	707,707
2023-11-07	54.100	54.800	52.210	52.600	43.778	686,502
2023-11-06	54.900	55.250	54.010	54.500	45.359	808,351
2023-11-03	53.500	55.260	53.500	54.550	45.401	1,866,203
2023-11-02	52.750	53.890	52.500	53.640	44.643	898,205
2023-11-01	53.000	53.200	52.490	52.800	43.944	225,556
2023-10-31	53.490	53.490	52.310	52.880	44.011	332,995
2023-10-30	51.630	53.390	51.630	52.900	44.028	2,467,375
2023-10-27	51.000	52.370	51.000	51.630	42.971	395,289
2023-10-26	52.000	52.210	50.750	51.500	42.862	683,604
2023-10-25	51.000	52.000	50.340	51.900	43.195	291,487
2023-10-24	53.000	53.000	51.170	51.550	42.904	814,093
2023-10-23	53.990	53.990	51.740	52.000	43.279	488,325
2023-10-20	54.000	54.000	52.350	52.930	44.053	848,204
2023-10-19	53.000	54.230	52.150	54.230	45.134	839,984
2023-10-18	52.000	53.740	51.440	53.500	44.527	1,045,378
2023-10-17	51.000	51.640	50.690	51.580	42.929	531,919
2023-10-16	51.000	52.760	50.610	51.070	42.504	1,271,506
2023-10-13	48.000	50.880	47.945	50.610	42.122	1,510,549
2023-10-12	48.200	48.795	47.910	48.200	40.116	1,180,712
2023-10-11	48.010	48.465	47.370	47.830	39.808	857,153
2023-10-10	48.800	48.800	48.000	48.130	40.058	797,969
2023-10-09	48.000	48.600	47.700	48.400	40.282	3,109,648
2023-10-06	48.700	49.000	47.570	47.680	39.683	670,084
2023-10-05	48.000	48.500	47.800	48.190	40.108	1,182,807
2023-10-04	47.720	50.740	47.720	48.000	39.949	1,102,159
2023-10-03	48.500	48.865	47.315	48.200	40.116	10,642,990
2023-10-02	49.945	51.750	47.730	49.680	41.348	1,135,353
2023-09-29	51.500	53.550	50.590	51.000	42.446	542,756
2023-09-28	50.000	52.210	49.805	51.260	42.663	603,660
2023-09-27	48.800	50.750	48.320	49.805	41.452	437,183
2023-09-26	48.200	49.420	48.010	48.960	40.748	238,734
2023-09-25	50.490	50.490	48.275	48.500	40.366	248,130
2023-09-22	51.000	51.000	49.120	50.620	42.130	681,508
2023-09-21	52.410	52.980	50.520	51.080	42.513	403,401
2023-09-20	50.490	52.240	50.140	52.240	43.478	560,823
2023-09-19	49.970	50.410	49.600	50.410	41.955	1,009,615
2023-09-18	49.300	49.695	48.360	49.695	41.360	1,017,742
2023-09-15	48.990	49.000	47.320	48.215	40.128	285,886
2023-09-14	47.495	48.645	47.465	48.590	40.440	234,006
2023-09-13	48.500	48.985	47.230	47.230	39.309	286,643
2023-09-12	47.705	48.955	47.705	48.670	40.507	247,724
2023-09-11	47.000	48.245	47.000	48.190	40.108	310,248
2023-09-08	47.200	47.755	46.500	47.755	39.745	120,717

← NewerPage 13 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.