Dno ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 9.138 | 9.190 | 9.070 | 9.138 | 7.606 | 89,641 |
| 2024-03-13 | 9.203 | 9.203 | 9.110 | 9.203 | 7.660 | 123,804 |
| 2024-03-12 | 9.435 | 9.470 | 9.201 | 9.225 | 7.679 | 56,097 |
| 2024-03-11 | 9.560 | 9.645 | 9.394 | 9.465 | 7.879 | 88,346 |
| 2024-03-08 | 9.640 | 9.725 | 9.540 | 9.540 | 7.941 | 147,233 |
| 2024-03-07 | 9.410 | 9.574 | 9.345 | 9.523 | 7.927 | 88,457 |
| 2024-03-06 | 9.315 | 9.480 | 9.285 | 9.428 | 7.848 | 148,809 |
| 2024-03-05 | 9.263 | 9.360 | 9.190 | 9.263 | 7.710 | 70,423 |
| 2024-03-04 | 9.398 | 9.441 | 9.210 | 9.285 | 7.729 | 205,696 |
| 2024-03-01 | 9.068 | 9.240 | 8.980 | 9.168 | 7.631 | 129,400 |
| 2024-02-29 | 9.038 | 9.095 | 8.975 | 9.038 | 7.523 | 109,754 |
| 2024-02-28 | 9.128 | 9.185 | 8.970 | 9.033 | 7.519 | 199,442 |
| 2024-02-27 | 9.065 | 9.120 | 8.655 | 9.065 | 7.546 | 155,322 |
| 2024-02-26 | 8.900 | 9.024 | 8.860 | 8.995 | 7.488 | 142,636 |
| 2024-02-23 | 9.085 | 9.085 | 8.935 | 8.950 | 7.450 | 149,297 |
| 2024-02-22 | 9.338 | 9.350 | 9.085 | 9.148 | 7.615 | 188,180 |
| 2024-02-21 | 9.171 | 9.171 | 9.010 | 9.130 | 7.600 | 203,038 |
| 2024-02-20 | 9.338 | 9.338 | 9.140 | 9.243 | 7.694 | 187,153 |
| 2024-02-19 | 9.263 | 9.390 | 9.230 | 9.375 | 7.804 | 99,192 |
| 2024-02-16 | 9.155 | 9.320 | 9.155 | 9.230 | 7.683 | 299,587 |
| 2024-02-15 | 9.073 | 9.205 | 8.855 | 9.038 | 7.523 | 367,464 |
| 2024-02-14 | 9.253 | 9.355 | 9.155 | 9.345 | 7.571 | 173,651 |
| 2024-02-13 | 9.625 | 9.685 | 9.231 | 9.308 | 7.541 | 330,791 |
| 2024-02-12 | 9.080 | 9.700 | 8.915 | 9.650 | 7.818 | 418,450 |
| 2024-02-09 | 9.073 | 9.100 | 9.010 | 9.060 | 7.340 | 428,305 |
| 2024-02-08 | 8.948 | 9.024 | 8.775 | 8.980 | 7.275 | 3,589,552 |
| 2024-02-07 | 9.125 | 9.200 | 8.780 | 8.825 | 7.150 | 294,061 |
| 2024-02-06 | 8.969 | 9.065 | 8.969 | 9.028 | 7.314 | 144,722 |
| 2024-02-05 | 9.083 | 9.110 | 8.861 | 8.878 | 7.192 | 136,956 |
| 2024-02-02 | 9.068 | 9.115 | 8.950 | 9.060 | 7.340 | 148,840 |
| 2024-02-01 | 9.260 | 9.260 | 9.090 | 9.213 | 7.464 | 27,781 |
| 2024-01-31 | 9.410 | 9.465 | 9.185 | 9.218 | 7.468 | 126,212 |
| 2024-01-30 | 9.480 | 9.480 | 9.351 | 9.370 | 7.591 | 96,377 |
| 2024-01-29 | 9.465 | 9.575 | 9.465 | 9.543 | 7.731 | 91,558 |
| 2024-01-26 | 9.390 | 9.390 | 9.310 | 9.318 | 7.549 | 68,777 |
| 2024-01-25 | 9.328 | 9.385 | 9.230 | 9.328 | 7.557 | 440,366 |
| 2024-01-24 | 9.305 | 9.345 | 8.915 | 9.320 | 7.551 | 169,440 |
| 2024-01-23 | 9.318 | 9.350 | 9.160 | 9.210 | 7.462 | 807,094 |
| 2024-01-22 | 9.193 | 9.315 | 9.165 | 9.188 | 7.443 | 103,523 |
| 2024-01-19 | 9.410 | 9.450 | 9.175 | 9.215 | 7.466 | 231,027 |
| 2024-01-18 | 9.470 | 9.490 | 9.280 | 9.368 | 7.589 | 142,638 |
| 2024-01-17 | 9.703 | 9.915 | 9.430 | 9.473 | 7.674 | 334,881 |
| 2024-01-16 | 9.750 | 9.890 | 9.750 | 9.860 | 7.988 | 121,852 |
| 2024-01-15 | 10.050 | 10.180 | 9.815 | 9.925 | 8.041 | 650,522 |
| 2024-01-12 | 9.945 | 10.090 | 9.945 | 10.030 | 8.126 | 303,332 |
| 2024-01-11 | 9.873 | 9.960 | 9.725 | 9.855 | 7.984 | 267,053 |
| 2024-01-10 | 9.703 | 9.835 | 9.580 | 9.835 | 7.968 | 662,091 |
| 2024-01-09 | 9.710 | 9.740 | 9.610 | 9.703 | 7.861 | 285,027 |
| 2024-01-08 | 9.845 | 9.845 | 9.620 | 9.683 | 7.844 | 378,077 |
| 2024-01-05 | 10.050 | 10.050 | 9.880 | 9.943 | 8.055 | 178,386 |
| 2024-01-04 | 10.153 | 10.330 | 10.080 | 10.153 | 8.225 | 85,647 |
| 2024-01-03 | 10.085 | 10.210 | 9.955 | 10.050 | 8.142 | 211,301 |
| 2024-01-02 | 10.120 | 10.210 | 10.089 | 10.120 | 8.199 | 126,178 |
| 2023-12-29 | 10.125 | 10.360 | 10.060 | 10.125 | 8.203 | 79,883 |
| 2023-12-28 | 10.295 | 10.320 | 10.170 | 10.183 | 8.249 | 76,851 |
| 2023-12-27 | 10.235 | 10.340 | 10.210 | 10.235 | 8.292 | 144,526 |
| 2023-12-22 | 10.065 | 10.190 | 10.020 | 10.178 | 8.245 | 1,635,150 |
| 2023-12-21 | 9.980 | 10.120 | 9.930 | 10.085 | 8.170 | 277,518 |
| 2023-12-20 | 10.005 | 10.089 | 10.005 | 10.005 | 8.106 | 214,583 |
| 2023-12-19 | 9.835 | 10.030 | 9.835 | 9.918 | 8.035 | 282,300 |
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.