DOF Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 88.050 | 89.500 | 86.950 | 88.400 | 73.573 | 353,543 |
| 2025-05-13 | 87.250 | 87.550 | 86.450 | 87.150 | 72.533 | 258,665 |
| 2025-05-12 | 83.950 | 87.450 | 83.950 | 87.250 | 72.616 | 448,308 |
| 2025-05-09 | 80.500 | 83.850 | 80.300 | 82.450 | 68.621 | 338,183 |
| 2025-05-08 | 80.300 | 80.750 | 79.600 | 79.900 | 66.499 | 184,486 |
| 2025-05-07 | 80.050 | 80.550 | 79.200 | 80.000 | 66.582 | 215,650 |
| 2025-05-06 | 80.550 | 81.450 | 79.750 | 80.550 | 67.040 | 300,168 |
| 2025-05-05 | 81.100 | 81.500 | 79.400 | 80.650 | 67.123 | 611,432 |
| 2025-05-02 | 82.000 | 83.250 | 80.650 | 82.950 | 69.038 | 443,475 |
| 2025-04-30 | 82.350 | 82.800 | 80.000 | 80.850 | 67.290 | 521,393 |
| 2025-04-29 | 81.750 | 82.200 | 80.200 | 82.150 | 68.372 | 490,226 |
| 2025-04-28 | 81.800 | 83.600 | 81.800 | 82.750 | 68.871 | 429,566 |
| 2025-04-25 | 82.000 | 82.700 | 80.750 | 81.000 | 67.415 | 292,419 |
| 2025-04-24 | 80.600 | 81.350 | 80.000 | 80.800 | 67.248 | 294,447 |
| 2025-04-23 | 79.500 | 81.700 | 79.500 | 80.050 | 66.624 | 403,833 |
| 2025-04-22 | 79.800 | 79.800 | 77.750 | 78.450 | 65.292 | 322,130 |
| 2025-04-16 | 77.000 | 80.600 | 76.950 | 80.300 | 66.832 | 418,748 |
| 2025-04-15 | 80.500 | 80.500 | 78.700 | 79.200 | 65.916 | 280,481 |
| 2025-04-14 | 79.300 | 81.250 | 78.500 | 79.650 | 66.291 | 508,424 |
| 2025-04-11 | 77.800 | 77.800 | 74.400 | 76.800 | 63.919 | 703,878 |
| 2025-04-10 | 83.150 | 84.650 | 76.400 | 77.000 | 64.085 | 1,029,927 |
| 2025-04-09 | 78.300 | 79.500 | 75.350 | 76.050 | 63.295 | 1,317,496 |
| 2025-04-08 | 82.800 | 82.800 | 77.700 | 81.500 | 67.831 | 1,080,069 |
| 2025-04-07 | 72.500 | 79.750 | 71.850 | 79.750 | 66.374 | 977,515 |
| 2025-04-04 | 85.200 | 85.800 | 77.050 | 79.600 | 66.249 | 1,714,285 |
| 2025-04-03 | 88.600 | 90.600 | 86.400 | 86.450 | 71.950 | 875,929 |
| 2025-04-02 | 92.800 | 92.800 | 90.800 | 90.800 | 75.571 | 368,977 |
| 2025-04-01 | 92.800 | 94.200 | 92.000 | 92.700 | 77.152 | 563,633 |
| 2025-03-31 | 93.800 | 93.800 | 91.750 | 92.750 | 77.194 | 674,014 |
| 2025-03-28 | 93.400 | 94.700 | 93.150 | 94.500 | 78.650 | 511,951 |
| 2025-03-27 | 94.500 | 94.500 | 91.700 | 94.500 | 78.650 | 485,052 |
| 2025-03-26 | 92.900 | 95.600 | 92.900 | 95.600 | 79.566 | 726,014 |
| 2025-03-25 | 93.800 | 93.800 | 92.500 | 93.100 | 77.485 | 515,023 |
| 2025-03-24 | 92.900 | 93.600 | 92.700 | 93.500 | 77.818 | 421,334 |
| 2025-03-21 | 90.300 | 92.300 | 89.700 | 92.000 | 76.570 | 3,717,736 |
| 2025-03-20 | 89.250 | 91.400 | 89.250 | 90.000 | 74.905 | 778,554 |
| 2025-03-19 | 89.100 | 90.250 | 87.950 | 88.200 | 73.407 | 776,774 |
| 2025-03-18 | 86.400 | 88.200 | 86.200 | 87.550 | 72.866 | 317,950 |
| 2025-03-17 | 84.000 | 85.500 | 83.900 | 85.050 | 70.785 | 196,048 |
| 2025-03-14 | 84.000 | 84.050 | 82.300 | 83.350 | 69.370 | 321,578 |
| 2025-03-13 | 82.600 | 84.550 | 82.100 | 83.600 | 69.579 | 300,337 |
| 2025-03-12 | 80.950 | 84.000 | 80.500 | 83.300 | 69.329 | 565,365 |
| 2025-03-11 | 80.700 | 81.000 | 79.300 | 80.750 | 67.207 | 513,691 |
| 2025-03-10 | 85.750 | 85.750 | 80.800 | 81.250 | 67.623 | 385,980 |
| 2025-03-07 | 82.800 | 84.500 | 81.900 | 84.150 | 70.036 | 393,580 |
| 2025-03-06 | 85.350 | 85.500 | 82.300 | 82.700 | 68.829 | 293,574 |
| 2025-03-05 | 84.000 | 85.250 | 83.100 | 84.800 | 70.577 | 389,661 |
| 2025-03-04 | 85.800 | 85.800 | 81.900 | 82.300 | 68.497 | 2,094,321 |
| 2025-03-03 | 87.500 | 89.500 | 87.050 | 87.650 | 72.949 | 342,210 |
| 2025-02-28 | 86.700 | 89.000 | 86.700 | 88.400 | 73.573 | 628,690 |
| 2025-02-27 | 88.550 | 89.200 | 87.200 | 88.900 | 73.990 | 292,742 |
| 2025-02-26 | 89.900 | 90.050 | 88.450 | 88.550 | 73.698 | 387,534 |
| 2025-02-25 | 93.000 | 93.000 | 88.550 | 89.850 | 74.780 | 687,925 |
| 2025-02-24 | 90.200 | 94.950 | 90.200 | 92.550 | 77.027 | 452,806 |
| 2025-02-21 | 93.000 | 93.550 | 91.400 | 91.400 | 76.070 | 267,687 |
| 2025-02-20 | 92.750 | 93.000 | 91.250 | 92.150 | 76.694 | 232,429 |
| 2025-02-19 | 94.600 | 94.700 | 92.750 | 93.200 | 77.568 | 137,879 |
| 2025-02-18 | 95.050 | 95.400 | 93.050 | 94.000 | 78.234 | 321,655 |
| 2025-02-17 | 92.800 | 95.900 | 91.750 | 95.450 | 79.441 | 394,295 |
| 2025-02-14 | 91.250 | 92.300 | 91.100 | 91.750 | 76.362 | 217,333 |
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.