DOF Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	111.50	112.80	110.50	112.80	103.81	339,679
2026-01-29	113.00	114.30	112.40	112.40	103.44	423,986
2026-01-28	111.70	112.70	111.00	112.50	103.53	407,080
2026-01-27	109.60	111.00	108.70	110.80	101.97	391,822
2026-01-26	110.80	111.00	108.90	109.20	100.50	383,760
2026-01-23	109.60	111.40	109.10	110.80	101.97	664,245
2026-01-22	109.50	110.20	107.60	108.20	99.576	515,990
2026-01-21	106.90	107.70	106.10	107.70	99.116	256,064
2026-01-20	106.10	106.50	104.90	106.50	98.012	286,039
2026-01-19	107.00	108.00	104.80	107.00	98.472	501,153
2026-01-16	107.50	109.20	106.80	109.10	100.40	509,495
2026-01-15	106.00	107.40	105.60	107.20	98.656	590,667
2026-01-14	105.90	106.60	104.90	106.60	98.104	1,125,616
2026-01-13	102.00	105.50	101.90	105.20	96.816	1,145,979
2026-01-12	101.30	102.00	101.00	101.70	93.595	361,829
2026-01-09	98.350	101.50	98.350	101.40	93.318	1,215,471
2026-01-08	97.150	98.150	96.900	97.700	89.913	1,001,005
2026-01-07	98.000	98.000	96.200	97.200	89.453	630,120
2026-01-06	97.200	99.000	97.000	97.850	90.051	670,443
2026-01-05	96.300	97.550	96.050	96.450	88.763	585,338
2026-01-02	95.950	96.500	95.500	96.000	88.349	393,618
2025-12-30	94.900	96.250	94.900	95.250	87.659	408,296
2025-12-29	94.950	94.950	93.850	94.300	86.784	209,559
2025-12-23	94.000	94.500	93.100	94.250	86.738	255,066
2025-12-22	91.500	93.850	91.500	93.350	85.910	525,579
2025-12-19	90.900	91.200	89.600	91.200	83.931	3,550,741
2025-12-18	91.000	91.600	90.450	91.050	83.793	410,045
2025-12-17	91.250	92.550	90.700	90.700	83.471	298,839
2025-12-16	94.200	94.200	91.000	91.100	83.839	658,393
2025-12-15	95.850	95.850	94.200	94.450	86.922	185,863
2025-12-12	94.400	95.750	93.750	94.200	86.692	349,362
2025-12-11	94.200	94.200	92.900	94.200	86.692	328,250
2025-12-10	94.050	94.450	93.400	93.500	86.048	240,586
2025-12-09	94.950	94.950	93.750	94.050	86.554	165,819
2025-12-08	96.000	96.250	94.700	95.050	87.475	241,063
2025-12-05	96.450	96.750	95.700	96.000	88.349	276,904
2025-12-04	95.000	96.500	95.000	96.350	88.671	312,421
2025-12-03	93.150	95.100	93.000	95.100	87.521	387,217
2025-12-02	93.750	93.900	92.400	93.150	85.726	367,936
2025-12-01	94.000	94.300	92.850	94.050	86.554	251,357
2025-11-28	95.200	95.200	93.200	94.100	86.600	318,601
2025-11-27	94.750	95.250	93.700	94.350	86.830	340,994
2025-11-26	93.000	94.400	93.000	94.150	86.646	373,730
2025-11-25	93.550	95.000	92.400	92.700	85.312	317,185
2025-11-24	95.750	95.750	92.450	93.450	86.002	594,299
2025-11-21	95.850	95.850	93.800	95.650	88.027	817,220
2025-11-20	95.250	97.650	95.000	96.800	89.085	509,787
2025-11-19	97.000	97.200	93.700	94.500	86.968	464,462
2025-11-18	100.70	101.00	99.100	99.100	87.946	613,918
2025-11-17	100.80	101.40	100.00	100.80	89.455	577,902
2025-11-14	100.20	100.20	98.450	99.600	88.390	484,301
2025-11-13	101.00	101.00	99.050	100.00	88.745	440,092
2025-11-12	100.00	102.20	100.00	101.20	89.810	694,938
2025-11-11	97.000	100.50	96.950	100.30	89.011	876,491
2025-11-10	96.600	97.450	95.800	97.000	86.082	691,420
2025-11-07	95.400	96.450	95.150	95.800	85.018	450,297
2025-11-06	94.600	95.600	93.750	94.800	84.130	443,864
2025-11-05	93.250	94.650	91.900	93.500	82.976	678,328
2025-11-04	91.600	92.100	90.700	91.950	81.601	414,516
2025-11-03	91.650	92.350	91.350	91.550	81.246	1,075,780

← NewerPage 4 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.