DOF Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 137.60 | 138.90 | 135.30 | 135.30 | 127.92 | 387,298 |
| 2026-04-27 | 137.50 | 140.80 | 137.00 | 138.20 | 130.66 | 295,853 |
| 2026-04-24 | 139.00 | 140.90 | 137.00 | 137.60 | 130.10 | 446,800 |
| 2026-04-23 | 138.10 | 138.10 | 135.70 | 136.90 | 129.44 | 131,902 |
| 2026-04-22 | 134.50 | 139.20 | 134.50 | 136.00 | 128.58 | 287,112 |
| 2026-04-21 | 134.50 | 135.00 | 132.50 | 134.50 | 127.17 | 147,589 |
| 2026-04-20 | 135.00 | 135.30 | 133.10 | 133.30 | 126.03 | 239,241 |
| 2026-04-17 | 136.30 | 136.90 | 130.50 | 132.50 | 125.28 | 1,456,038 |
| 2026-04-16 | 134.70 | 135.30 | 133.50 | 134.80 | 127.45 | 284,913 |
| 2026-04-15 | 137.50 | 137.50 | 134.60 | 134.70 | 127.36 | 230,669 |
| 2026-04-14 | 140.90 | 140.90 | 137.80 | 138.00 | 130.48 | 232,823 |
| 2026-04-13 | 140.30 | 141.60 | 139.50 | 140.40 | 132.75 | 311,310 |
| 2026-04-10 | 140.00 | 140.00 | 137.30 | 137.80 | 130.29 | 317,612 |
| 2026-04-09 | 135.50 | 140.70 | 135.10 | 139.40 | 131.80 | 549,738 |
| 2026-04-08 | 139.40 | 139.40 | 131.50 | 133.80 | 126.50 | 638,180 |
| 2026-04-07 | 138.60 | 142.00 | 138.60 | 140.90 | 133.22 | 606,919 |
| 2026-04-01 | 138.80 | 138.80 | 136.00 | 137.30 | 129.81 | 215,239 |
| 2026-03-31 | 139.00 | 139.60 | 136.70 | 139.00 | 131.42 | 272,107 |
| 2026-03-30 | 135.90 | 139.80 | 135.90 | 138.70 | 131.14 | 673,620 |
| 2026-03-27 | 134.00 | 135.70 | 133.60 | 135.00 | 127.64 | 667,529 |
| 2026-03-26 | 135.00 | 135.00 | 133.00 | 134.00 | 126.69 | 293,231 |
| 2026-03-25 | 132.80 | 135.80 | 132.40 | 134.50 | 127.17 | 607,583 |
| 2026-03-24 | 129.60 | 133.00 | 128.90 | 132.80 | 125.56 | 559,016 |
| 2026-03-23 | 125.50 | 130.80 | 124.20 | 129.40 | 122.34 | 662,984 |
| 2026-03-20 | 128.10 | 129.40 | 126.90 | 127.70 | 120.74 | 1,094,473 |
| 2026-03-19 | 126.80 | 129.20 | 126.80 | 128.40 | 121.40 | 279,681 |
| 2026-03-18 | 124.80 | 128.20 | 124.70 | 128.00 | 121.02 | 576,221 |
| 2026-03-17 | 125.00 | 125.80 | 124.30 | 124.90 | 118.09 | 317,792 |
| 2026-03-16 | 124.70 | 125.20 | 123.10 | 125.20 | 118.37 | 442,423 |
| 2026-03-13 | 126.70 | 126.80 | 123.50 | 124.50 | 117.71 | 384,152 |
| 2026-03-12 | 127.60 | 127.70 | 125.30 | 126.80 | 119.89 | 894,878 |
| 2026-03-11 | 126.60 | 127.90 | 125.80 | 127.40 | 120.45 | 496,225 |
| 2026-03-10 | 125.00 | 126.80 | 123.00 | 126.10 | 119.22 | 328,648 |
| 2026-03-09 | 123.80 | 124.90 | 119.50 | 124.70 | 117.90 | 417,385 |
| 2026-03-06 | 125.00 | 125.00 | 120.60 | 122.80 | 116.10 | 398,759 |
| 2026-03-05 | 126.30 | 126.30 | 124.30 | 124.90 | 118.09 | 311,030 |
| 2026-03-04 | 123.10 | 126.70 | 123.10 | 126.10 | 119.22 | 341,433 |
| 2026-03-03 | 126.00 | 126.00 | 122.00 | 126.00 | 119.13 | 725,065 |
| 2026-03-02 | 128.30 | 130.80 | 126.20 | 126.30 | 119.41 | 620,989 |
| 2026-02-27 | 127.00 | 128.00 | 125.60 | 126.60 | 119.70 | 592,170 |
| 2026-02-26 | 125.90 | 127.70 | 124.60 | 127.70 | 120.74 | 471,473 |
| 2026-02-25 | 122.30 | 126.50 | 121.80 | 126.20 | 119.32 | 873,746 |
| 2026-02-24 | 123.10 | 126.50 | 122.50 | 125.60 | 115.59 | 684,221 |
| 2026-02-23 | 126.10 | 126.10 | 121.50 | 122.30 | 112.55 | 804,958 |
| 2026-02-20 | 123.70 | 126.90 | 123.00 | 126.50 | 116.42 | 1,204,505 |
| 2026-02-19 | 124.80 | 124.80 | 118.90 | 121.00 | 111.36 | 1,024,756 |
| 2026-02-18 | 118.00 | 120.00 | 118.00 | 119.20 | 109.70 | 569,538 |
| 2026-02-17 | 115.90 | 118.60 | 115.20 | 116.90 | 107.58 | 511,314 |
| 2026-02-16 | 114.10 | 116.20 | 113.50 | 115.80 | 106.57 | 468,748 |
| 2026-02-13 | 114.50 | 114.90 | 112.90 | 113.90 | 104.82 | 394,098 |
| 2026-02-12 | 115.90 | 116.00 | 113.90 | 115.10 | 105.93 | 360,581 |
| 2026-02-11 | 114.30 | 115.70 | 113.70 | 115.20 | 106.02 | 330,418 |
| 2026-02-10 | 115.60 | 115.80 | 113.90 | 114.10 | 105.01 | 216,114 |
| 2026-02-09 | 115.10 | 115.80 | 114.30 | 115.40 | 106.20 | 280,342 |
| 2026-02-06 | 112.30 | 114.30 | 112.10 | 114.30 | 105.19 | 401,567 |
| 2026-02-05 | 111.60 | 113.40 | 111.30 | 112.30 | 103.35 | 389,794 |
| 2026-02-04 | 114.60 | 115.20 | 112.10 | 112.10 | 103.17 | 247,796 |
| 2026-02-03 | 113.50 | 114.60 | 112.90 | 114.60 | 105.47 | 350,208 |
| 2026-02-02 | 110.50 | 113.60 | 109.50 | 113.50 | 104.45 | 332,220 |
| 2026-01-30 | 111.50 | 112.80 | 110.50 | 112.80 | 103.81 | 339,679 |
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.