Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	10.180	10.480	10.180	10.275	7.753	810,056
2023-03-29	9.950	10.130	9.785	10.120	7.636	708,562
2023-03-28	10.030	10.360	10.030	10.245	7.730	2,327,469
2023-03-27	9.928	10.140	9.535	9.825	7.414	2,722,924
2023-03-24	11.380	11.380	10.870	10.915	8.236	324,386
2023-03-23	11.560	11.610	11.460	11.535	8.704	134,087
2023-03-22	11.140	11.400	11.140	11.375	8.583	490,431
2023-03-21	11.080	11.240	10.970	11.060	8.345	449,949
2023-03-20	10.360	10.795	10.360	10.795	8.145	665,449
2023-03-17	10.790	11.100	10.660	10.660	8.044	553,164
2023-03-16	10.885	10.890	10.500	10.550	7.961	577,227
2023-03-15	11.145	11.470	10.690	11.125	8.394	387,046
2023-03-14	11.470	11.740	11.360	11.585	8.742	567,548
2023-03-13	12.000	12.150	11.380	11.620	8.768	654,263
2023-03-10	11.980	12.130	11.930	12.110	9.138	424,731
2023-03-09	12.260	12.260	12.140	12.160	9.175	361,746
2023-03-08	12.265	12.350	12.262	12.265	9.255	395,798
2023-03-07	12.320	12.470	12.320	12.420	9.372	665,385
2023-03-06	12.295	12.295	12.130	12.295	9.277	339,019
2023-03-03	12.265	12.330	12.120	12.250	9.243	1,404,941
2023-03-02	12.060	12.240	12.060	12.190	9.198	470,496
2023-03-01	12.100	12.210	11.990	12.090	9.123	577,707
2023-02-28	11.990	12.040	11.850	12.000	9.055	553,185
2023-02-27	11.800	11.970	11.800	11.915	8.991	357,759
2023-02-24	11.690	11.820	11.690	11.690	8.821	476,198
2023-02-23	11.510	11.750	11.307	11.670	8.806	320,962
2023-02-22	11.460	11.460	11.260	11.350	8.564	608,905
2023-02-21	11.620	11.700	11.530	11.620	8.768	475,387
2023-02-20	11.740	11.740	11.570	11.645	8.787	324,754
2023-02-17	11.840	11.860	11.670	11.690	8.821	236,267
2023-02-16	11.580	12.010	11.580	11.930	9.002	411,819
2023-02-15	11.615	11.660	11.480	11.585	8.742	597,409
2023-02-14	12.140	12.150	11.780	11.875	8.960	750,795
2023-02-13	12.518	12.518	12.210	12.390	9.160	535,760
2023-02-10	12.435	12.530	12.080	12.515	9.253	407,787
2023-02-09	12.735	12.860	12.260	12.425	9.186	1,341,039
2023-02-08	12.340	12.650	12.340	12.520	9.256	645,288
2023-02-07	12.140	12.210	11.970	12.130	8.968	1,225,885
2023-02-06	12.030	12.030	11.770	12.015	8.883	593,666
2023-02-03	11.960	12.320	11.960	12.310	9.101	300,223
2023-02-02	12.110	12.200	11.930	11.960	8.842	433,378
2023-02-01	12.265	12.390	12.210	12.255	9.061	390,442
2023-01-31	12.330	12.330	12.100	12.210	9.027	647,737
2023-01-30	12.520	12.690	12.440	12.520	9.256	439,439
2023-01-27	12.510	12.700	12.510	12.645	9.349	357,707
2023-01-26	12.590	12.650	12.410	12.450	9.205	340,052
2023-01-25	12.800	12.800	12.410	12.450	9.205	677,863
2023-01-24	13.090	13.090	12.780	12.855	9.504	712,831
2023-01-23	12.910	13.180	12.910	13.025	9.630	331,929
2023-01-20	12.710	12.880	12.710	12.720	9.404	357,844
2023-01-19	12.425	12.610	12.400	12.560	9.286	305,184
2023-01-18	12.770	12.910	12.650	12.765	9.438	354,337
2023-01-17	12.515	12.800	12.400	12.770	9.441	410,226
2023-01-16	12.520	12.600	12.450	12.520	9.256	436,538
2023-01-13	12.395	12.570	12.360	12.530	9.264	578,493
2023-01-12	12.350	12.520	12.300	12.380	9.153	598,497
2023-01-11	12.280	12.390	12.190	12.280	9.079	250,858
2023-01-10	12.245	12.460	12.120	12.255	9.061	978,336
2023-01-09	12.370	12.530	12.370	12.370	9.146	636,805
2023-01-06	12.135	12.250	12.010	12.240	9.049	392,834

← NewerPage 16 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.