DOF Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 93.400 | 93.400 | 90.250 | 91.600 | 76.237 | 286,931 |
| 2025-02-12 | 95.850 | 95.850 | 92.200 | 94.200 | 78.401 | 243,598 |
| 2025-02-11 | 95.050 | 96.000 | 94.400 | 95.750 | 79.691 | 224,292 |
| 2025-02-10 | 93.750 | 95.150 | 93.750 | 94.200 | 78.401 | 184,012 |
| 2025-02-07 | 95.300 | 95.400 | 93.050 | 93.850 | 78.109 | 535,495 |
| 2025-02-06 | 97.150 | 97.600 | 95.700 | 95.700 | 79.649 | 258,336 |
| 2025-02-05 | 96.400 | 97.300 | 95.800 | 97.150 | 80.856 | 331,317 |
| 2025-02-04 | 95.050 | 96.550 | 93.000 | 96.350 | 80.190 | 384,921 |
| 2025-02-03 | 93.800 | 96.250 | 92.000 | 95.350 | 79.358 | 392,175 |
| 2025-01-31 | 95.450 | 96.950 | 94.700 | 95.400 | 79.399 | 305,239 |
| 2025-01-30 | 95.000 | 97.250 | 93.800 | 95.500 | 79.483 | 2,642,688 |
| 2025-01-29 | 91.500 | 94.500 | 91.000 | 94.400 | 78.567 | 508,260 |
| 2025-01-28 | 90.050 | 92.550 | 90.050 | 91.450 | 76.112 | 199,548 |
| 2025-01-27 | 92.300 | 93.250 | 91.100 | 93.000 | 77.402 | 303,501 |
| 2025-01-24 | 93.950 | 94.750 | 92.200 | 92.700 | 77.152 | 241,593 |
| 2025-01-23 | 93.750 | 93.750 | 92.200 | 93.550 | 77.860 | 276,795 |
| 2025-01-22 | 92.700 | 94.250 | 92.400 | 93.750 | 78.026 | 194,972 |
| 2025-01-21 | 93.000 | 95.350 | 92.300 | 93.450 | 77.776 | 392,642 |
| 2025-01-20 | 94.000 | 94.400 | 93.200 | 93.550 | 77.860 | 114,258 |
| 2025-01-17 | 94.900 | 95.050 | 92.200 | 94.200 | 78.401 | 350,184 |
| 2025-01-16 | 95.850 | 95.850 | 94.700 | 95.500 | 79.483 | 267,597 |
| 2025-01-15 | 95.150 | 96.000 | 93.250 | 95.250 | 79.275 | 392,516 |
| 2025-01-14 | 98.200 | 98.250 | 94.900 | 95.150 | 79.191 | 509,413 |
| 2025-01-13 | 95.250 | 98.400 | 95.250 | 98.000 | 81.563 | 759,381 |
| 2025-01-10 | 91.600 | 95.050 | 91.550 | 94.500 | 78.650 | 1,766,083 |
| 2025-01-09 | 90.400 | 92.100 | 89.650 | 92.100 | 76.653 | 289,244 |
| 2025-01-08 | 91.550 | 91.600 | 89.950 | 90.300 | 75.155 | 278,379 |
| 2025-01-07 | 91.000 | 91.550 | 89.200 | 91.000 | 75.737 | 361,045 |
| 2025-01-06 | 89.800 | 91.000 | 88.350 | 90.550 | 75.363 | 485,712 |
| 2025-01-03 | 88.100 | 89.350 | 87.800 | 89.200 | 74.239 | 509,403 |
| 2025-01-02 | 85.350 | 88.000 | 85.350 | 87.400 | 72.741 | 677,016 |
| 2024-12-30 | 83.800 | 85.050 | 83.800 | 84.500 | 70.328 | 285,190 |
| 2024-12-27 | 84.450 | 85.500 | 83.750 | 84.000 | 69.911 | 226,032 |
| 2024-12-23 | 82.800 | 84.050 | 82.800 | 84.000 | 69.911 | 339,977 |
| 2024-12-20 | 81.000 | 82.900 | 80.550 | 82.400 | 68.580 | 1,113,608 |
| 2024-12-19 | 78.950 | 81.800 | 77.300 | 81.100 | 67.498 | 462,778 |
| 2024-12-18 | 78.500 | 80.100 | 77.450 | 79.400 | 66.083 | 864,598 |
| 2024-12-17 | 80.900 | 80.900 | 77.700 | 78.450 | 65.292 | 942,125 |
| 2024-12-16 | 83.200 | 83.200 | 81.500 | 81.500 | 67.831 | 387,613 |
| 2024-12-13 | 84.000 | 84.000 | 82.650 | 82.800 | 68.913 | 328,719 |
| 2024-12-12 | 84.000 | 85.450 | 83.350 | 83.750 | 69.703 | 441,859 |
| 2024-12-11 | 82.050 | 84.800 | 82.050 | 84.250 | 70.119 | 387,612 |
| 2024-12-10 | 82.050 | 82.700 | 81.300 | 82.450 | 68.621 | 1,325,302 |
| 2024-12-09 | 82.000 | 83.900 | 82.000 | 82.750 | 68.871 | 620,945 |
| 2024-12-06 | 84.050 | 84.100 | 79.750 | 81.000 | 67.415 | 834,873 |
| 2024-12-05 | 83.400 | 84.300 | 82.150 | 84.100 | 69.995 | 474,743 |
| 2024-12-04 | 83.600 | 84.500 | 83.000 | 83.300 | 69.329 | 482,570 |
| 2024-12-03 | 84.900 | 85.350 | 82.850 | 83.600 | 69.579 | 856,840 |
| 2024-12-02 | 84.200 | 85.300 | 84.100 | 84.150 | 70.036 | 439,615 |
| 2024-11-29 | 85.750 | 86.700 | 85.000 | 85.000 | 70.744 | 431,828 |
| 2024-11-28 | 82.050 | 86.150 | 82.050 | 85.650 | 71.285 | 371,471 |
| 2024-11-27 | 85.200 | 85.200 | 83.200 | 84.250 | 70.119 | 301,858 |
| 2024-11-26 | 84.650 | 85.600 | 83.850 | 84.800 | 70.577 | 624,086 |
| 2024-11-25 | 86.700 | 87.900 | 84.500 | 84.750 | 70.536 | 1,303,206 |
| 2024-11-22 | 90.600 | 90.600 | 86.550 | 87.300 | 72.658 | 870,583 |
| 2024-11-21 | 88.650 | 90.800 | 88.650 | 90.000 | 74.905 | 4,490,409 |
| 2024-11-20 | 89.000 | 90.200 | 88.450 | 88.500 | 73.657 | 412,092 |
| 2024-11-19 | 90.300 | 91.000 | 88.500 | 89.950 | 74.863 | 281,615 |
| 2024-11-18 | 89.700 | 90.300 | 88.500 | 90.000 | 74.905 | 252,715 |
| 2024-11-15 | 90.500 | 91.450 | 89.000 | 89.350 | 74.364 | 354,681 |
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.