Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.370	11.420	11.240	11.240	9.825	71,059
2024-09-04	11.220	11.480	11.000	11.380	9.948	12,775
2024-09-03	11.835	11.840	11.400	11.435	9.996	18,951
2024-09-02	11.925	11.990	11.790	11.925	10.424	5,629,430
2024-08-30	12.040	12.060	11.740	11.765	10.284	52,840
2024-08-29	12.080	12.190	12.000	12.080	10.560	54,098
2024-08-28	12.085	12.140	12.010	12.085	10.564	15,488
2024-08-27	11.945	12.190	11.880	12.090	10.568	90,328
2024-08-23	11.775	12.000	11.760	11.970	10.463	21,772
2024-08-22	11.840	11.870	11.610	11.785	10.302	48,897
2024-08-21	12.175	12.300	12.035	12.035	10.247	34,656
2024-08-20	12.085	12.130	11.980	12.070	10.277	97,858
2024-08-19	11.890	12.130	11.620	12.050	10.260	1,261,047
2024-08-16	11.780	11.960	11.580	11.780	10.030	82,996
2024-08-15	10.920	11.760	10.920	11.760	10.013	34,066
2024-08-14	10.805	10.880	10.560	10.780	9.179	58,644
2024-08-13	10.865	10.890	10.700	10.730	9.136	26,654
2024-08-12	10.680	10.880	10.630	10.810	9.204	40,072
2024-08-09	10.690	10.690	10.510	10.625	9.047	51,700
2024-08-08	10.465	10.560	10.360	10.465	8.910	95,556
2024-08-07	10.325	10.580	10.230	10.555	8.987	66,341
2024-08-06	10.440	10.490	10.240	10.315	8.783	81,930
2024-08-05	10.050	10.290	9.750	10.168	8.657	48,451
2024-08-02	10.965	10.980	10.670	10.720	9.127	19,180
2024-08-01	11.120	11.180	11.030	11.120	9.468	48,953
2024-07-31	10.940	11.190	10.830	11.170	9.511	26,378
2024-07-30	11.020	11.220	10.850	10.890	9.272	20,688
2024-07-29	10.960	11.100	10.940	11.085	9.438	17,369
2024-07-26	10.985	11.080	10.910	10.985	9.353	65,395
2024-07-25	10.830	10.980	10.540	10.840	9.230	9,981
2024-07-24	10.955	11.030	10.850	10.955	9.328	10,730
2024-07-23	10.990	11.050	10.930	10.990	9.357	28,663
2024-07-22	10.980	11.040	10.980	10.980	9.349	9,502
2024-07-19	11.050	11.180	10.990	11.050	9.408	29,467
2024-07-18	11.030	11.120	11.000	11.030	9.391	53,638
2024-07-17	10.880	11.090	10.830	11.005	9.370	19,316
2024-07-16	10.955	11.020	10.820	10.955	9.328	49,144
2024-07-15	11.045	11.130	10.910	10.935	9.311	19,427
2024-07-12	10.870	11.100	10.870	11.020	9.383	38,032
2024-07-11	11.050	11.080	10.860	10.915	9.294	23,911
2024-07-10	10.760	11.080	10.720	11.010	9.374	20,307
2024-07-09	11.050	11.090	10.870	11.050	9.408	24,331
2024-07-08	11.335	11.370	10.980	11.070	9.425	36,302
2024-07-05	11.385	11.500	11.270	11.385	9.694	41,736
2024-07-04	11.525	11.550	11.410	11.410	9.715	37,297
2024-07-03	11.435	11.565	11.370	11.565	9.847	28,224
2024-07-02	11.390	11.490	11.290	11.390	9.698	61,797
2024-07-01	11.190	11.420	11.070	11.310	9.630	65,377
2024-06-28	11.030	11.200	10.920	11.160	9.502	40,676
2024-06-27	10.990	11.080	10.980	10.990	9.357	50,091
2024-06-26	11.020	11.130	10.920	11.020	9.383	11,071
2024-06-25	11.230	11.490	10.940	10.945	9.319	14,398
2024-06-24	11.065	11.130	10.970	11.065	9.421	16,758
2024-06-21	11.265	11.280	11.120	11.160	9.502	49,878
2024-06-20	11.035	11.270	10.920	11.265	9.592	23,483
2024-06-19	11.020	11.060	10.890	10.945	9.319	32,087
2024-06-18	10.785	10.930	10.740	10.920	9.298	25,571
2024-06-17	10.630	10.735	10.540	10.735	9.140	8,301
2024-06-14	10.940	10.940	10.780	10.875	9.259	50,313
2024-06-13	11.140	11.140	10.940	10.965	9.336	51,844

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-13	0.3750 NOK
2025-08-28	0.3750 NOK
2025-05-22	0.3125 NOK
2025-02-13	0.3125 NOK
2024-11-14	0.3125 NOK
2024-08-22	0.3125 NOK
2024-05-16	0.2500 NOK
2024-02-15	0.2500 NOK
2023-11-16	0.2500 NOK
2023-08-24	0.2500 NOK
2023-05-24	0.2500 NOK
2023-02-14	0.2500 NOK
2022-11-08	0.2500 NOK
2022-08-15	0.2500 NOK
2022-03-14	0.2000 NOK
2021-12-21	0.2000 NOK
2019-10-25	0.2000 NOK
2019-03-15	0.2000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.