Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	10.265	10.310	10.130	10.265	8.131	125,576
2023-09-25	10.385	10.450	10.260	10.260	8.127	144,585
2023-09-22	10.455	10.455	10.320	10.455	8.282	170,534
2023-09-21	10.630	10.630	10.430	10.545	8.353	156,025
2023-09-20	10.765	10.830	10.654	10.780	8.539	151,642
2023-09-19	10.790	10.940	10.790	10.885	8.622	309,582
2023-09-18	10.640	10.640	10.500	10.560	8.365	210,759
2023-09-15	10.480	10.800	10.450	10.705	8.480	615,767
2023-09-14	10.213	10.450	10.170	10.440	8.270	220,335
2023-09-13	10.178	10.320	10.178	10.178	8.062	264,731
2023-09-12	10.035	10.240	9.990	10.240	8.111	602,959
2023-09-11	10.080	10.089	9.985	10.080	7.985	175,764
2023-09-08	10.023	10.100	9.945	10.023	7.939	274,365
2023-09-07	10.090	10.090	9.960	10.020	7.937	190,390
2023-09-06	10.255	10.270	10.120	10.138	8.030	255,311
2023-09-05	10.173	10.320	10.111	10.275	8.139	262,272
2023-09-04	10.245	10.290	10.180	10.245	8.115	120,164
2023-09-01	9.883	10.190	9.875	10.095	7.997	671,540
2023-08-31	9.975	9.975	9.975	9.975	7.901	232,999
2023-08-30	10.130	10.170	9.998	9.998	7.919	274,299
2023-08-29	10.060	10.200	10.060	10.125	8.020	287,826
2023-08-25	10.040	10.140	10.040	10.135	8.028	312,929
2023-08-24	10.100	10.100	10.010	10.090	7.993	671,451
2023-08-23	10.460	10.820	10.390	10.460	8.088	483,873
2023-08-22	10.315	10.410	10.240	10.335	7.991	605,901
2023-08-21	10.190	10.300	10.190	10.275	7.945	65,279
2023-08-18	10.120	10.120	9.890	10.000	7.732	131,737
2023-08-17	10.025	10.270	9.930	10.070	7.786	689,205
2023-08-16	9.915	9.915	9.783	9.783	7.564	72,674
2023-08-15	10.120	10.260	9.965	10.015	7.744	187,710
2023-08-14	10.138	10.170	10.050	10.130	7.832	123,058
2023-08-11	10.190	10.190	10.050	10.140	7.840	195,395
2023-08-10	10.203	10.203	10.203	10.203	7.889	172,137
2023-08-09	10.035	10.270	9.980	10.255	7.929	532,646
2023-08-08	10.183	10.200	9.765	9.920	7.670	513,229
2023-08-07	10.720	10.820	10.490	10.600	8.196	303,965
2023-08-04	10.720	10.820	10.690	10.720	8.289	40,741
2023-08-03	10.580	10.620	10.400	10.555	8.161	243,779
2023-08-02	10.855	10.910	10.700	10.740	8.304	131,729
2023-08-01	11.110	11.210	11.020	11.085	8.571	416,195
2023-07-31	10.820	11.100	10.820	11.055	8.548	246,092
2023-07-28	10.730	10.730	10.600	10.705	8.277	76,505
2023-07-27	10.720	10.820	10.720	10.820	8.366	23,819
2023-07-26	10.675	10.860	10.640	10.695	8.269	226,422
2023-07-25	10.660	10.770	10.610	10.645	8.231	433,244
2023-07-24	10.440	10.650	10.350	10.570	8.173	68,569
2023-07-21	10.570	10.570	10.390	10.480	8.103	303,938
2023-07-20	10.385	10.490	10.385	10.385	8.030	152,023
2023-07-19	10.459	10.459	10.230	10.440	8.072	144,929
2023-07-18	10.375	10.560	10.320	10.505	8.122	112,650
2023-07-17	10.275	10.470	10.090	10.470	8.095	183,021
2023-07-14	10.630	10.630	10.430	10.495	8.115	101,426
2023-07-13	10.705	10.830	10.630	10.675	8.254	376,919
2023-07-12	10.490	10.770	10.420	10.700	8.273	745,426
2023-07-11	10.880	10.880	10.395	10.395	8.037	985,536
2023-07-10	9.675	11.050	9.545	11.025	8.524	1,087,384
2023-07-07	9.573	9.620	9.480	9.563	7.394	34,212
2023-07-06	9.770	9.770	9.420	9.463	7.316	98,036
2023-07-05	9.791	9.791	9.750	9.750	7.539	57,293
2023-07-04	9.737	9.810	9.737	9.810	7.585	30,894

← NewerPage 14 of 22 · 1,269 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.