Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	9.793	9.850	9.695	9.765	7.911	735,800
2023-12-15	9.875	9.905	9.668	9.760	7.907	453,917
2023-12-14	9.680	9.875	9.680	9.680	7.842	294,819
2023-12-13	9.820	9.820	9.500	9.625	7.798	160,288
2023-12-12	9.995	9.995	9.700	9.808	7.946	315,235
2023-12-11	10.065	10.120	9.965	10.065	8.154	143,407
2023-12-08	9.985	10.120	9.985	10.025	8.122	311,498
2023-12-07	9.988	10.030	9.920	9.988	8.091	225,151
2023-12-06	10.120	10.150	9.990	10.010	8.110	489,563
2023-12-05	10.218	10.250	10.000	10.090	8.175	213,030
2023-12-04	10.265	10.360	10.100	10.148	8.221	329,545
2023-12-01	10.380	10.390	10.210	10.260	8.312	191,035
2023-11-30	10.310	10.550	10.160	10.520	8.523	275,052
2023-11-29	10.390	10.410	10.230	10.265	8.316	105,271
2023-11-28	10.470	10.470	10.310	10.400	8.426	458,608
2023-11-27	10.580	10.700	10.490	10.580	8.571	113,532
2023-11-24	10.660	10.660	10.590	10.660	8.636	189,705
2023-11-23	10.360	10.561	10.360	10.455	8.470	135,237
2023-11-22	10.680	10.760	10.310	10.320	8.361	144,260
2023-11-21	10.970	10.970	10.660	10.745	8.705	218,589
2023-11-20	11.090	11.221	11.090	11.205	9.078	598,286
2023-11-17	10.730	10.951	10.720	10.920	8.847	180,715
2023-11-16	11.060	11.370	10.710	10.730	8.693	4,699,790
2023-11-15	11.230	11.420	11.220	11.230	8.896	161,070
2023-11-14	11.390	11.430	10.990	11.285	8.939	833,056
2023-11-13	10.880	11.380	10.840	11.280	8.935	2,573,703
2023-11-10	10.500	10.680	10.340	10.420	8.254	1,700,114
2023-11-09	10.535	10.720	10.080	10.610	8.404	1,492,640
2023-11-08	10.905	11.230	10.860	11.160	8.840	14,708,852
2023-11-07	11.480	11.640	11.000	11.130	8.816	257,344
2023-11-06	11.435	11.680	11.420	11.520	9.125	360,013
2023-11-03	11.445	11.760	11.300	11.390	9.022	626,211
2023-11-02	11.280	11.400	11.210	11.280	8.935	353,261
2023-11-01	11.300	11.440	11.170	11.275	8.931	186,262
2023-10-31	11.170	11.383	11.170	11.260	8.919	148,157
2023-10-30	10.875	11.280	10.820	11.220	8.888	212,324
2023-10-27	10.895	11.000	10.850	10.895	8.630	301,891
2023-10-26	10.780	10.930	10.700	10.785	8.543	266,837
2023-10-25	10.985	11.100	10.760	10.855	8.599	140,385
2023-10-24	10.840	11.040	10.840	10.935	8.662	139,135
2023-10-23	11.160	11.160	10.780	10.875	8.614	51,267
2023-10-20	11.260	11.380	11.180	11.260	8.919	157,441
2023-10-19	11.270	11.440	11.100	11.265	8.923	386,578
2023-10-18	10.930	11.270	10.930	11.265	8.923	575,540
2023-10-17	10.770	10.880	10.770	10.770	8.531	153,073
2023-10-16	10.755	10.810	10.650	10.715	8.488	352,266
2023-10-13	10.815	10.870	10.730	10.815	8.567	231,354
2023-10-12	10.725	10.830	10.650	10.760	8.523	145,296
2023-10-11	10.690	10.850	10.610	10.710	8.484	205,430
2023-10-10	10.630	10.741	10.630	10.730	8.500	150,572
2023-10-09	10.525	10.640	10.380	10.525	8.337	65,164
2023-10-06	10.435	10.440	10.320	10.415	8.250	311,665
2023-10-05	10.320	10.470	10.230	10.360	8.206	275,649
2023-10-04	10.280	10.390	10.250	10.290	8.151	202,158
2023-10-03	10.670	10.670	10.310	10.345	8.195	326,448
2023-10-02	10.610	11.750	10.580	10.990	8.705	1,174,034
2023-09-29	10.590	10.760	10.560	10.590	8.389	187,423
2023-09-28	10.650	10.800	10.479	10.545	8.353	196,130
2023-09-27	10.390	10.590	10.390	10.490	8.309	287,102
2023-09-26	10.265	10.310	10.130	10.265	8.131	125,576

← NewerPage 13 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.