Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	9.490	9.545	9.425	9.490	7.338	115,050
2023-06-29	9.405	9.470	9.385	9.405	7.272	231,624
2023-06-28	9.450	9.450	9.305	9.378	7.251	341,806
2023-06-27	9.705	9.705	9.455	9.525	7.365	413,245
2023-06-26	9.623	9.755	9.530	9.735	7.527	266,000
2023-06-23	9.705	9.705	9.525	9.568	7.398	306,833
2023-06-22	9.945	9.945	9.795	9.795	7.573	118,367
2023-06-21	10.120	10.120	9.955	10.040	7.763	109,876
2023-06-20	10.270	10.270	10.070	10.115	7.821	96,284
2023-06-19	10.250	10.250	10.110	10.148	7.846	90,355
2023-06-16	10.370	10.490	10.220	10.235	7.914	142,968
2023-06-15	10.350	10.400	10.290	10.350	8.003	68,134
2023-06-14	10.420	10.500	10.410	10.420	8.057	227,960
2023-06-13	10.300	10.490	10.300	10.485	8.107	182,568
2023-06-12	10.275	10.300	10.220	10.275	7.945	143,352
2023-06-09	10.385	10.470	10.360	10.385	8.030	97,304
2023-06-08	10.455	10.500	10.400	10.455	8.084	404,126
2023-06-07	10.270	10.501	10.270	10.470	8.095	271,812
2023-06-06	10.380	10.380	10.200	10.285	7.952	656,837
2023-06-05	10.750	10.760	10.550	10.630	8.219	225,869
2023-06-02	10.350	10.510	10.350	10.510	8.126	20,190,885
2023-06-01	9.965	10.080	9.920	9.960	7.701	154,193
2023-05-31	9.848	9.900	9.780	9.848	7.614	275,254
2023-05-30	9.993	10.080	9.915	10.005	7.736	235,608
2023-05-26	9.990	10.010	9.935	9.990	7.724	179,465
2023-05-25	10.170	10.170	9.925	9.998	7.730	223,997
2023-05-24	10.220	10.220	10.120	10.183	7.873	315,059
2023-05-23	10.350	10.390	10.200	10.375	7.829	451,636
2023-05-22	10.295	10.370	10.250	10.305	7.776	870,930
2023-05-19	10.420	10.420	10.330	10.375	7.829	290,055
2023-05-18	10.305	10.305	10.305	10.305	7.776	0
2023-05-17	10.305	10.305	10.305	10.305	7.776	0
2023-05-16	10.291	10.480	10.291	10.305	7.776	60,242
2023-05-15	10.160	10.360	10.160	10.275	7.753	150,046
2023-05-12	10.575	10.740	10.200	10.310	7.780	1,150,322
2023-05-11	9.729	10.134	9.729	9.910	7.478	286,979
2023-05-10	10.375	10.400	9.990	10.105	7.625	242,063
2023-05-09	10.250	10.250	10.140	10.218	7.710	526,104
2023-05-05	10.150	10.370	10.150	10.370	7.825	259,647
2023-05-04	10.300	10.300	10.060	10.163	7.668	106,234
2023-05-03	10.290	10.290	10.080	10.153	7.661	225,709
2023-05-02	10.630	10.760	10.290	10.315	7.783	160,667
2023-04-28	10.615	10.670	10.510	10.590	7.991	198,403
2023-04-27	10.500	10.670	10.500	10.605	8.002	205,926
2023-04-26	10.835	10.840	10.455	10.455	7.889	125,527
2023-04-25	11.200	11.230	10.860	10.950	8.262	197,304
2023-04-24	11.240	11.245	11.000	11.245	8.485	214,596
2023-04-21	11.070	11.120	11.021	11.070	8.353	171,302
2023-04-20	11.220	11.220	11.040	11.070	8.353	472,879
2023-04-19	11.660	11.770	11.500	11.515	8.689	372,700
2023-04-18	11.530	11.530	11.410	11.430	8.625	250,372
2023-04-17	11.530	11.710	11.530	11.630	8.776	187,690
2023-04-14	11.500	11.500	11.390	11.440	8.632	130,643
2023-04-13	11.640	11.660	11.515	11.515	8.689	62,003
2023-04-12	11.800	11.830	11.660	11.775	8.885	121,140
2023-04-11	11.765	11.790	11.650	11.690	8.821	323,803
2023-04-05	11.825	11.880	11.640	11.870	8.957	74,059
2023-04-04	11.860	12.050	11.790	11.870	8.957	653,916
2023-04-03	11.535	11.935	11.420	11.935	9.006	810,018
2023-03-31	10.320	10.330	10.193	10.193	7.691	271,777

← NewerPage 15 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.