DOF Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	90.950	91.350	89.750	90.700	80.492	329,769
2025-10-29	88.700	90.900	88.500	90.350	80.181	282,272
2025-10-28	89.200	89.300	88.350	88.650	78.672	312,401
2025-10-27	89.500	89.750	88.600	89.600	79.515	245,280
2025-10-24	90.800	90.850	89.200	89.650	79.560	368,596
2025-10-23	89.000	90.200	89.000	89.400	79.338	417,108
2025-10-22	88.200	88.700	87.550	88.250	78.317	1,353,038
2025-10-21	88.650	89.000	86.400	87.050	77.252	566,181
2025-10-20	89.100	89.900	88.600	88.600	78.628	320,481
2025-10-17	89.850	90.350	88.700	88.800	78.805	639,379
2025-10-16	93.400	93.750	91.400	91.400	81.113	698,685
2025-10-15	93.200	93.750	92.450	93.250	82.755	473,032
2025-10-14	92.750	94.050	91.800	92.750	82.311	888,233
2025-10-13	95.000	95.400	92.550	93.200	82.710	1,531,165
2025-10-10	97.000	98.000	96.200	96.650	85.772	763,911
2025-10-09	100.00	100.30	98.450	98.800	87.680	365,600
2025-10-08	100.30	100.80	99.350	99.700	88.479	428,292
2025-10-07	99.400	100.30	99.150	99.700	88.479	518,933
2025-10-06	100.00	100.50	99.200	99.200	88.035	1,051,186
2025-10-03	99.700	100.40	99.150	99.500	88.301	391,147
2025-10-02	99.650	99.800	98.900	99.300	88.124	337,033
2025-10-01	98.400	99.250	98.400	98.650	87.547	387,574
2025-09-30	101.90	101.90	97.950	98.150	87.103	913,507
2025-09-29	101.00	102.30	100.70	100.70	89.366	1,094,237
2025-09-26	98.700	100.20	98.700	99.800	88.567	1,418,242
2025-09-25	97.500	98.650	96.900	96.900	85.994	665,562
2025-09-24	95.300	97.850	94.400	97.350	86.393	460,300
2025-09-23	94.300	95.350	94.250	95.300	84.574	232,322
2025-09-22	97.000	97.000	94.500	94.750	84.086	460,794
2025-09-19	97.200	97.950	96.450	97.200	86.260	1,239,972
2025-09-18	97.000	98.100	97.000	97.200	86.260	279,483
2025-09-17	97.300	97.450	96.550	97.050	86.127	276,124
2025-09-16	96.000	97.300	95.650	97.200	86.260	334,383
2025-09-15	97.500	97.500	95.850	96.300	85.461	348,967
2025-09-12	97.600	97.800	96.500	97.150	86.216	334,564
2025-09-11	98.550	99.700	97.550	97.550	86.571	375,381
2025-09-10	98.200	98.700	97.250	97.900	86.881	355,564
2025-09-09	98.500	98.500	96.500	97.650	86.659	533,055
2025-09-08	97.650	99.000	97.000	97.800	86.792	424,039
2025-09-05	98.400	98.650	97.050	97.050	86.127	416,929
2025-09-04	98.050	99.100	97.450	97.800	86.792	785,337
2025-09-03	98.800	98.800	96.900	97.500	86.526	361,920
2025-09-02	97.700	98.650	97.150	97.650	86.659	272,254
2025-09-01	98.450	98.750	97.150	97.600	86.615	273,773
2025-08-29	98.650	99.000	97.800	98.000	86.970	459,159
2025-08-28	98.850	99.150	97.600	98.000	86.970	348,110
2025-08-27	98.300	99.000	97.600	98.600	87.502	562,949
2025-08-26	101.00	103.00	100.80	102.00	87.819	1,319,902
2025-08-25	100.90	101.40	99.850	101.00	86.958	486,408
2025-08-22	98.200	100.10	98.150	100.00	86.097	1,403,074
2025-08-21	97.000	98.750	96.600	97.750	84.160	826,561
2025-08-20	97.500	97.650	94.300	96.500	83.084	696,509
2025-08-19	93.500	96.000	93.200	95.500	82.223	572,743
2025-08-18	93.600	93.850	92.550	93.200	80.243	240,683
2025-08-15	94.750	95.450	93.150	93.550	80.544	300,820
2025-08-14	96.250	96.250	93.800	94.100	81.017	324,492
2025-08-13	95.600	95.600	94.500	95.000	81.792	196,291
2025-08-12	94.400	95.700	94.400	95.050	81.835	188,652
2025-08-11	95.000	95.000	93.350	94.050	80.974	202,889
2025-08-08	96.000	96.350	94.700	94.850	81.663	306,116

← NewerPage 5 of 14 · 835 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.