DOF Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 124.50 | 125.80 | 123.00 | 125.80 | 122.45 | 193,069 |
| 2026-07-23 | 125.50 | 126.30 | 124.80 | 124.80 | 121.48 | 182,819 |
| 2026-07-22 | 123.40 | 125.60 | 123.20 | 124.50 | 121.19 | 245,437 |
| 2026-07-21 | 121.80 | 123.60 | 121.80 | 122.40 | 119.14 | 121,443 |
| 2026-07-20 | 122.00 | 123.80 | 121.80 | 122.40 | 119.14 | 122,893 |
| 2026-07-17 | 121.80 | 122.40 | 120.60 | 121.10 | 117.88 | 133,418 |
| 2026-07-16 | 123.90 | 124.40 | 121.80 | 122.20 | 118.95 | 185,544 |
| 2026-07-15 | 125.00 | 125.00 | 123.30 | 123.80 | 120.51 | 138,655 |
| 2026-07-14 | 125.00 | 126.00 | 122.90 | 124.00 | 120.70 | 394,501 |
| 2026-07-13 | 123.90 | 125.00 | 121.90 | 122.70 | 119.44 | 184,727 |
| 2026-07-10 | 121.40 | 123.30 | 121.10 | 122.60 | 119.34 | 127,855 |
| 2026-07-09 | 122.20 | 123.80 | 121.00 | 121.20 | 117.98 | 168,242 |
| 2026-07-08 | 122.00 | 123.90 | 121.20 | 122.90 | 119.63 | 276,843 |
| 2026-07-07 | 118.80 | 122.00 | 117.50 | 120.90 | 117.68 | 504,100 |
| 2026-07-06 | 121.00 | 121.00 | 117.00 | 117.50 | 114.38 | 230,816 |
| 2026-07-03 | 120.00 | 120.70 | 119.00 | 120.10 | 116.91 | 197,553 |
| 2026-07-02 | 116.50 | 118.70 | 114.50 | 117.60 | 114.47 | 289,362 |
| 2026-07-01 | 114.10 | 114.70 | 112.70 | 114.70 | 111.65 | 231,541 |
| 2026-06-30 | 114.60 | 115.20 | 113.70 | 113.70 | 110.68 | 163,244 |
| 2026-06-29 | 113.10 | 115.30 | 112.90 | 114.60 | 111.55 | 265,353 |
| 2026-06-26 | 115.00 | 115.60 | 113.60 | 114.10 | 111.07 | 349,947 |
| 2026-06-25 | 116.40 | 116.40 | 114.90 | 116.40 | 113.30 | 214,806 |
| 2026-06-24 | 120.00 | 120.90 | 116.40 | 116.40 | 113.30 | 266,179 |
| 2026-06-23 | 119.90 | 120.00 | 118.00 | 119.80 | 116.61 | 189,685 |
| 2026-06-22 | 119.00 | 120.30 | 118.20 | 118.50 | 115.35 | 234,319 |
| 2026-06-19 | 114.20 | 118.60 | 114.10 | 118.10 | 114.96 | 279,384 |
| 2026-06-18 | 118.20 | 118.20 | 114.10 | 114.10 | 111.07 | 595,860 |
| 2026-06-17 | 119.50 | 119.50 | 117.40 | 118.50 | 115.35 | 375,561 |
| 2026-06-16 | 120.60 | 121.90 | 120.00 | 120.00 | 116.81 | 165,143 |
| 2026-06-15 | 121.40 | 121.40 | 118.40 | 120.80 | 117.59 | 259,708 |
| 2026-06-12 | 122.50 | 122.80 | 120.20 | 121.70 | 118.46 | 206,866 |
| 2026-06-11 | 121.90 | 123.50 | 121.50 | 123.10 | 119.83 | 186,198 |
| 2026-06-10 | 122.00 | 122.30 | 120.30 | 120.80 | 117.59 | 213,250 |
| 2026-06-09 | 122.20 | 123.50 | 121.20 | 122.60 | 119.34 | 237,579 |
| 2026-06-08 | 124.20 | 124.60 | 121.60 | 122.10 | 118.85 | 237,411 |
| 2026-06-05 | 121.70 | 125.10 | 121.70 | 123.50 | 120.22 | 461,628 |
| 2026-06-04 | 120.20 | 122.30 | 119.00 | 121.00 | 117.78 | 539,760 |
| 2026-06-03 | 120.00 | 120.40 | 117.40 | 118.10 | 114.96 | 290,251 |
| 2026-06-02 | 117.70 | 120.40 | 117.30 | 119.30 | 116.13 | 368,426 |
| 2026-06-01 | 119.90 | 120.50 | 118.80 | 119.20 | 116.03 | 434,081 |
| 2026-05-29 | 116.40 | 119.60 | 116.20 | 119.60 | 116.42 | 863,061 |
| 2026-05-28 | 117.00 | 120.20 | 116.40 | 117.80 | 114.67 | 484,776 |
| 2026-05-27 | 124.10 | 124.30 | 118.90 | 119.60 | 113.08 | 755,756 |
| 2026-05-26 | 127.50 | 127.50 | 122.50 | 124.30 | 117.52 | 867,997 |
| 2026-05-22 | 129.90 | 132.00 | 127.20 | 128.90 | 121.87 | 901,436 |
| 2026-05-21 | 139.00 | 139.90 | 135.20 | 135.20 | 127.83 | 431,394 |
| 2026-05-20 | 139.90 | 141.00 | 138.90 | 140.00 | 132.37 | 189,152 |
| 2026-05-19 | 141.00 | 142.20 | 138.90 | 138.90 | 131.33 | 325,655 |
| 2026-05-18 | 143.00 | 143.70 | 141.70 | 143.40 | 135.58 | 348,226 |
| 2026-05-15 | 140.10 | 142.70 | 139.60 | 142.00 | 134.26 | 236,945 |
| 2026-05-13 | 139.60 | 141.20 | 138.90 | 140.00 | 132.37 | 331,015 |
| 2026-05-12 | 137.60 | 141.50 | 137.50 | 139.50 | 131.89 | 249,542 |
| 2026-05-11 | 136.80 | 139.00 | 136.70 | 137.60 | 130.10 | 216,086 |
| 2026-05-08 | 137.00 | 138.00 | 135.20 | 136.20 | 128.77 | 221,950 |
| 2026-05-07 | 138.00 | 138.00 | 134.40 | 137.00 | 129.53 | 585,000 |
| 2026-05-06 | 138.00 | 141.30 | 136.90 | 137.60 | 130.10 | 637,140 |
| 2026-05-05 | 136.30 | 137.30 | 135.20 | 136.90 | 129.44 | 177,901 |
| 2026-05-04 | 137.00 | 137.60 | 135.30 | 135.90 | 128.49 | 221,309 |
| 2026-04-30 | 135.00 | 137.40 | 134.00 | 137.40 | 129.91 | 269,976 |
| 2026-04-29 | 136.00 | 137.60 | 133.90 | 133.90 | 126.60 | 271,096 |
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.