DOF Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 89.250 | 90.750 | 88.400 | 90.600 | 75.404 | 307,119 |
| 2024-11-13 | 88.450 | 88.800 | 86.450 | 88.600 | 73.740 | 383,995 |
| 2024-11-12 | 89.900 | 89.900 | 87.200 | 88.100 | 73.324 | 494,140 |
| 2024-11-11 | 92.350 | 92.350 | 88.650 | 89.750 | 74.697 | 536,177 |
| 2024-11-08 | 91.000 | 92.900 | 89.150 | 91.200 | 75.904 | 561,528 |
| 2024-11-07 | 91.400 | 91.400 | 87.800 | 89.900 | 74.822 | 879,770 |
| 2024-11-06 | 90.000 | 91.450 | 86.000 | 88.150 | 73.365 | 461,415 |
| 2024-11-05 | 88.500 | 90.700 | 87.950 | 89.850 | 74.780 | 416,289 |
| 2024-11-04 | 87.650 | 89.500 | 86.450 | 88.000 | 73.241 | 373,399 |
| 2024-11-01 | 87.400 | 88.900 | 87.300 | 87.650 | 72.949 | 295,601 |
| 2024-10-31 | 86.600 | 87.400 | 85.600 | 87.400 | 72.741 | 258,541 |
| 2024-10-30 | 84.700 | 87.250 | 84.700 | 87.100 | 72.491 | 376,653 |
| 2024-10-29 | 85.500 | 86.350 | 84.600 | 85.050 | 70.785 | 281,341 |
| 2024-10-28 | 85.950 | 85.950 | 82.950 | 85.500 | 71.160 | 639,558 |
| 2024-10-25 | 86.050 | 87.750 | 85.350 | 86.800 | 72.242 | 1,138,523 |
| 2024-10-24 | 88.150 | 88.700 | 86.600 | 86.650 | 72.117 | 427,925 |
| 2024-10-23 | 91.000 | 91.200 | 87.850 | 87.850 | 73.116 | 334,002 |
| 2024-10-22 | 90.000 | 90.700 | 89.100 | 90.350 | 75.196 | 330,586 |
| 2024-10-21 | 89.500 | 91.850 | 89.500 | 90.300 | 75.155 | 335,602 |
| 2024-10-18 | 91.850 | 93.800 | 89.650 | 89.650 | 74.614 | 512,820 |
| 2024-10-17 | 88.900 | 92.200 | 86.600 | 91.900 | 76.486 | 920,748 |
| 2024-10-16 | 89.500 | 90.500 | 87.700 | 87.700 | 72.991 | 604,558 |
| 2024-10-15 | 90.650 | 91.000 | 89.050 | 90.500 | 75.321 | 773,458 |
| 2024-10-14 | 94.300 | 94.650 | 91.900 | 93.000 | 77.402 | 1,135,946 |
| 2024-10-11 | 93.700 | 94.350 | 92.550 | 94.350 | 78.525 | 779,142 |
| 2024-10-10 | 92.950 | 93.500 | 90.800 | 93.500 | 77.818 | 437,929 |
| 2024-10-09 | 92.200 | 94.550 | 91.050 | 91.050 | 75.779 | 987,664 |
| 2024-10-08 | 93.050 | 93.350 | 89.550 | 89.550 | 74.531 | 619,893 |
| 2024-10-07 | 94.000 | 94.000 | 92.000 | 93.500 | 77.818 | 320,051 |
| 2024-10-04 | 89.000 | 94.150 | 89.000 | 93.650 | 77.943 | 975,202 |
| 2024-10-03 | 87.700 | 88.050 | 86.250 | 87.750 | 73.032 | 512,988 |
| 2024-10-02 | 90.000 | 90.750 | 87.750 | 88.050 | 73.282 | 498,229 |
| 2024-10-01 | 88.700 | 90.400 | 86.950 | 89.700 | 74.655 | 1,172,680 |
| 2024-09-30 | 86.350 | 87.750 | 85.700 | 87.600 | 72.908 | 1,142,856 |
| 2024-09-27 | 83.900 | 85.850 | 83.500 | 85.850 | 71.451 | 1,113,627 |
| 2024-09-26 | 88.700 | 88.800 | 81.550 | 83.400 | 69.412 | 2,055,242 |
| 2024-09-25 | 90.250 | 90.550 | 89.100 | 90.150 | 75.030 | 473,862 |
| 2024-09-24 | 90.300 | 91.450 | 89.300 | 90.550 | 75.363 | 566,911 |
| 2024-09-23 | 90.200 | 91.000 | 89.100 | 90.150 | 75.030 | 346,364 |
| 2024-09-20 | 90.800 | 91.300 | 89.600 | 91.100 | 75.821 | 6,737,137 |
| 2024-09-19 | 91.300 | 91.350 | 89.800 | 90.400 | 75.238 | 371,557 |
| 2024-09-18 | 91.100 | 91.600 | 89.250 | 89.250 | 74.281 | 554,809 |
| 2024-09-17 | 92.650 | 93.100 | 90.750 | 91.500 | 76.154 | 577,626 |
| 2024-09-16 | 93.100 | 94.000 | 91.200 | 92.050 | 76.611 | 604,124 |
| 2024-09-13 | 90.400 | 93.550 | 90.400 | 93.550 | 77.860 | 497,757 |
| 2024-09-12 | 91.000 | 92.050 | 89.400 | 89.650 | 74.614 | 626,721 |
| 2024-09-11 | 89.500 | 91.550 | 88.450 | 88.500 | 73.657 | 864,403 |
| 2024-09-10 | 98.000 | 98.000 | 88.950 | 88.950 | 74.031 | 1,209,193 |
| 2024-09-09 | 91.850 | 96.600 | 91.850 | 96.600 | 80.398 | 739,756 |
| 2024-09-06 | 90.700 | 93.950 | 90.300 | 93.000 | 77.402 | 906,858 |
| 2024-09-05 | 93.800 | 94.800 | 87.650 | 90.300 | 75.155 | 1,274,500 |
| 2024-09-04 | 95.000 | 95.900 | 93.400 | 94.300 | 78.484 | 768,365 |
| 2024-09-03 | 99.550 | 100.00 | 95.650 | 96.150 | 80.024 | 1,215,739 |
| 2024-09-02 | 98.600 | 100.20 | 98.600 | 99.050 | 82.437 | 445,987 |
| 2024-08-30 | 98.000 | 99.500 | 97.900 | 98.700 | 82.146 | 575,280 |
| 2024-08-29 | 96.500 | 99.250 | 95.600 | 98.900 | 82.312 | 425,100 |
| 2024-08-28 | 100.30 | 100.30 | 96.700 | 96.700 | 80.481 | 520,456 |
| 2024-08-27 | 102.90 | 102.90 | 99.550 | 100.00 | 83.228 | 447,652 |
| 2024-08-26 | 99.900 | 103.60 | 99.400 | 103.20 | 85.891 | 600,957 |
| 2024-08-23 | 99.750 | 100.00 | 99.150 | 99.600 | 82.895 | 401,923 |
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.