DOF Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	48.495	48.495	47.200	47.200	39.284	63,814
2023-09-06	48.625	48.625	47.610	48.250	40.157	88,304
2023-09-05	48.000	48.945	48.000	48.780	40.599	66,734
2023-09-04	49.125	49.400	47.120	48.150	40.074	132,334
2023-09-01	48.690	48.975	48.400	48.780	40.599	246,432
2023-08-31	47.950	48.800	47.850	48.100	40.033	375,632
2023-08-30	48.000	48.300	47.625	47.900	39.866	144,933
2023-08-29	47.475	47.555	47.025	47.500	39.533	141,371
2023-08-28	47.300	47.880	46.295	47.300	39.367	335,170
2023-08-25	47.650	47.650	46.270	46.880	39.017	321,353
2023-08-24	46.000	47.500	45.210	47.440	39.483	722,042
2023-08-23	46.700	47.400	44.100	44.675	37.182	1,239,179
2023-08-22	44.800	45.450	44.200	45.000	37.453	420,506
2023-08-21	43.700	44.500	43.630	44.000	36.620	887,249
2023-08-18	43.800	43.800	42.510	42.630	35.480	92,023
2023-08-17	43.300	43.420	42.500	43.420	36.138	389,343
2023-08-16	42.500	43.375	42.005	43.000	35.788	220,714
2023-08-15	43.715	43.715	42.495	42.700	35.538	101,764
2023-08-14	42.800	43.400	42.100	43.350	36.079	160,408
2023-08-11	42.580	43.390	42.305	42.650	35.497	129,865
2023-08-10	42.200	43.395	41.400	43.000	35.788	352,167
2023-08-09	41.510	42.545	41.500	41.750	34.748	284,099
2023-08-08	41.980	42.695	41.600	41.895	34.868	151,575
2023-08-07	42.400	43.395	41.900	42.000	34.956	653,350
2023-08-04	42.800	43.420	42.200	42.700	35.538	233,173
2023-08-03	41.800	42.800	41.800	42.700	35.538	190,673
2023-08-02	42.480	42.600	41.550	42.085	35.026	237,034
2023-08-01	42.080	43.700	41.600	41.825	34.810	770,750
2023-07-31	40.985	42.000	40.500	41.395	34.452	442,879
2023-07-28	40.435	40.435	39.600	40.000	33.291	59,640
2023-07-27	39.850	40.495	39.810	40.435	33.653	138,969
2023-07-26	40.400	40.870	39.465	39.465	32.846	170,580
2023-07-25	42.500	42.500	40.250	40.495	33.703	226,113
2023-07-24	42.000	42.895	40.850	41.745	34.744	400,982
2023-07-21	40.700	40.700	39.405	40.330	33.566	85,063
2023-07-20	38.700	40.495	38.555	40.290	33.533	425,673
2023-07-19	38.000	38.995	37.600	38.750	32.251	344,305
2023-07-18	37.990	38.095	37.100	37.980	31.610	63,023
2023-07-17	37.150	38.400	37.000	37.025	30.815	100,800
2023-07-14	38.000	38.300	37.200	38.000	31.627	56,975
2023-07-13	37.320	38.200	36.810	38.000	31.627	204,286
2023-07-12	37.000	37.900	35.755	37.290	31.036	553,712
2023-07-11	36.000	36.900	36.000	36.710	30.553	144,057
2023-07-10	35.400	36.195	35.210	36.115	30.058	84,707
2023-07-07	35.200	35.500	35.005	35.320	29.396	234,496
2023-07-06	35.200	35.500	35.200	35.200	29.296	109,302
2023-07-05	35.200	35.400	34.995	35.000	29.130	189,406
2023-07-04	35.600	35.790	35.110	35.300	29.379	91,364
2023-07-03	35.400	35.880	34.980	35.500	29.546	202,758
2023-06-30	34.850	35.400	34.820	35.200	29.296	384,415
2023-06-29	35.000	35.500	34.600	34.900	29.047	217,969
2023-06-28	34.500	35.100	33.830	35.000	29.130	264,926
2023-06-27	35.500	35.990	33.660	34.500	28.714	467,902
2023-06-26	35.105	38.000	35.105	35.200	29.296	487,562
2023-06-23	35.400	36.000	34.705	35.000	29.130	954,769
2023-06-22	38.120	38.850	36.105	36.140	30.079	3,122,229

← NewerPage 14 of 14 · 836 trading days

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.