DOF Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	96.000	96.350	94.700	94.850	81.663	306,116
2025-08-07	97.250	97.600	95.750	95.900	82.567	383,828
2025-08-06	96.350	98.000	96.000	97.250	83.729	564,289
2025-08-05	94.400	96.500	93.300	95.450	82.180	521,923
2025-08-04	93.300	95.100	93.300	93.350	80.372	302,614
2025-08-01	95.000	95.300	92.800	93.250	80.286	475,110
2025-07-31	95.000	95.600	94.150	95.050	81.835	269,088
2025-07-30	96.200	96.200	94.700	94.950	81.749	364,022
2025-07-29	93.900	96.250	93.850	95.500	82.223	644,550
2025-07-28	92.000	93.650	92.000	93.650	80.630	187,200
2025-07-25	94.150	94.150	92.000	92.350	79.511	502,382
2025-07-24	90.700	94.650	90.700	93.700	80.673	705,646
2025-07-23	88.750	90.500	88.700	90.500	77.918	379,920
2025-07-22	88.700	89.350	88.250	88.650	76.325	158,544
2025-07-21	89.600	90.050	89.000	89.100	76.713	149,044
2025-07-18	90.400	90.500	89.500	90.000	77.487	266,873
2025-07-17	91.000	91.050	90.200	90.350	77.789	157,648
2025-07-16	92.850	92.850	91.000	91.050	78.391	356,701
2025-07-15	93.000	93.150	91.700	92.000	79.209	167,160
2025-07-14	92.850	93.750	91.850	92.850	79.941	275,480
2025-07-11	91.300	92.850	90.900	92.000	79.209	659,837
2025-07-10	90.500	91.600	90.350	91.000	78.348	330,156
2025-07-09	89.400	90.800	89.400	90.500	77.918	180,884
2025-07-08	89.250	90.000	88.750	89.750	77.272	157,318
2025-07-07	90.050	90.150	89.200	89.500	77.057	179,447
2025-07-04	90.400	90.800	89.650	90.500	77.918	227,910
2025-07-03	88.950	90.700	88.850	90.500	77.918	304,734
2025-07-02	88.700	90.850	88.500	88.950	76.583	417,219
2025-07-01	89.000	89.000	87.900	88.450	76.153	259,445
2025-06-30	89.300	89.900	88.900	88.900	76.540	397,885
2025-06-27	87.600	88.650	87.100	88.650	76.325	430,825
2025-06-26	89.700	89.700	87.300	87.600	75.421	241,468
2025-06-25	88.000	88.700	87.750	88.500	76.196	187,489
2025-06-24	88.700	88.700	86.550	87.850	75.636	430,452
2025-06-23	89.750	90.650	89.550	90.000	77.487	423,636
2025-06-20	90.300	90.800	89.200	89.900	77.401	2,601,119
2025-06-19	90.000	90.700	89.750	90.450	77.875	148,116
2025-06-18	91.200	92.000	89.700	90.000	77.487	545,812
2025-06-17	89.600	91.450	89.600	91.100	78.435	241,049
2025-06-16	90.000	92.150	89.800	90.150	77.617	546,898
2025-06-13	93.400	94.650	90.400	90.800	78.176	910,706
2025-06-12	91.400	92.850	91.250	92.600	79.726	525,307
2025-06-11	90.450	91.700	90.000	91.350	78.650	533,786
2025-06-10	89.750	90.850	89.750	90.000	77.487	600,520
2025-06-06	89.000	89.850	88.550	89.200	76.799	1,330,990
2025-06-05	88.750	89.400	88.500	89.100	76.713	304,709
2025-06-04	87.600	89.250	87.600	89.000	76.626	627,652
2025-06-03	88.000	89.200	86.650	87.450	75.292	782,255
2025-06-02	88.250	89.200	88.250	89.050	76.670	249,267
2025-05-30	86.800	88.950	86.800	88.950	76.583	951,657
2025-05-28	87.150	87.400	86.350	86.800	74.732	191,307
2025-05-27	87.150	87.550	86.300	86.800	74.732	255,825
2025-05-26	86.700	88.000	86.200	87.300	75.163	341,594
2025-05-23	88.500	89.250	84.750	86.050	74.087	409,927
2025-05-22	89.650	89.800	87.600	87.700	75.507	355,760
2025-05-21	90.700	90.800	89.650	90.350	77.789	344,980
2025-05-20	92.900	94.600	92.750	93.200	77.568	1,155,004
2025-05-19	92.300	92.800	90.700	91.000	75.737	521,065
2025-05-16	90.650	92.150	89.750	92.000	76.570	1,053,153
2025-05-15	88.300	88.300	86.650	87.000	72.408	321,070

← NewerPage 6 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.