Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	11.320	11.440	11.260	11.340	9.655	33,643
2024-06-11	11.285	11.390	11.050	11.285	9.609	162,007
2024-06-10	11.545	11.560	10.980	11.290	9.613	36,596
2024-06-07	10.980	11.090	10.920	10.945	9.319	39,137
2024-06-06	11.170	11.180	10.900	10.970	9.340	109,321
2024-06-05	11.175	11.290	10.880	11.065	9.421	75,521
2024-06-04	11.465	11.490	11.070	11.090	9.443	121,630
2024-06-03	11.665	11.850	11.590	11.665	9.932	62,499
2024-05-31	11.550	11.680	11.440	11.550	9.834	318,269
2024-05-30	11.410	11.590	11.410	11.525	9.813	163,359
2024-05-29	11.470	11.680	11.280	11.480	9.775	69,330
2024-05-28	11.240	11.370	11.160	11.240	9.570	74,038
2024-05-24	11.280	11.280	11.160	11.280	9.604	16,850
2024-05-23	11.175	11.360	11.160	11.295	9.617	53,435
2024-05-22	11.100	11.190	11.040	11.100	9.451	11,496
2024-05-21	11.050	11.350	11.010	11.205	9.540	51,143
2024-05-20	10.950	10.950	10.950	10.950	9.323	0
2024-05-17	10.950	10.950	10.950	10.950	9.323	0
2024-05-16	11.000	11.000	10.780	10.950	9.323	24,407
2024-05-15	11.350	11.510	11.120	11.195	9.319	42,263
2024-05-14	11.370	11.520	11.270	11.370	9.465	63,682
2024-05-13	11.325	11.470	11.250	11.325	9.427	47,518
2024-05-10	11.380	11.550	11.360	11.385	9.477	65,930
2024-05-09	11.130	11.130	11.130	11.130	9.265	0
2024-05-08	10.835	11.280	10.800	11.130	9.265	108,437
2024-05-07	10.525	10.550	10.480	10.525	8.761	3,012
2024-05-03	10.365	10.370	10.220	10.250	8.532	21,884
2024-05-02	10.285	10.480	10.010	10.275	8.553	7,939
2024-05-01	10.410	10.410	10.410	10.410	8.666	0
2024-04-30	10.410	10.420	10.340	10.410	8.666	20,131
2024-04-29	10.570	10.570	10.350	10.350	8.616	25,942
2024-04-26	10.370	10.470	10.370	10.425	8.678	81,519
2024-04-25	10.310	10.310	10.070	10.203	8.493	49,568
2024-04-24	10.530	10.530	10.345	10.345	8.611	294,425
2024-04-23	10.690	10.800	10.325	10.325	8.595	458,210
2024-04-22	10.510	11.012	10.510	10.985	9.144	440,806
2024-04-19	10.625	10.680	10.360	10.395	8.653	203,182
2024-04-18	10.720	10.750	10.500	10.590	8.815	162,067
2024-04-17	10.800	10.990	10.665	10.665	8.878	224,319
2024-04-16	10.885	10.920	10.650	10.755	8.953	587,565
2024-04-15	11.025	11.050	10.910	11.015	9.169	400,991
2024-04-12	10.860	11.151	10.860	11.075	9.219	159,355
2024-04-11	10.680	10.940	10.630	10.815	9.003	229,353
2024-04-10	10.520	10.638	10.290	10.630	8.849	81,760
2024-04-09	10.405	10.541	10.170	10.535	8.770	105,460
2024-04-08	10.120	10.560	9.945	10.410	8.666	170,666
2024-04-05	10.005	10.060	9.920	10.005	8.328	161,445
2024-04-04	9.930	10.010	9.915	9.938	8.272	227,479
2024-04-03	9.868	9.950	9.810	9.868	8.214	120,069
2024-04-02	9.945	10.020	9.690	9.853	8.202	191,529
2024-03-28	9.650	9.650	9.650	9.650	8.033	0
2024-03-27	9.623	9.749	9.530	9.650	8.033	98,070
2024-03-26	9.650	9.690	9.600	9.650	8.033	40,950
2024-03-25	9.505	9.680	9.505	9.640	8.025	249,924
2024-03-22	9.525	9.800	9.446	9.525	7.929	33,729
2024-03-21	9.509	9.610	9.509	9.573	7.968	100,250
2024-03-20	9.458	9.485	9.381	9.458	7.873	45,866
2024-03-19	9.378	9.490	9.350	9.490	7.900	111,677
2024-03-18	9.338	9.450	9.270	9.330	7.767	92,920
2024-03-15	9.200	9.350	9.195	9.215	7.671	63,745

← NewerPage 11 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.