Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	12.135	12.250	12.010	12.240	9.049	392,834
2023-01-05	11.660	12.050	11.660	12.010	8.879	724,246
2023-01-04	11.850	11.850	11.640	11.760	8.695	768,204
2023-01-03	12.415	12.620	12.100	12.155	8.987	753,959
2022-12-30	11.900	11.910	11.660	11.765	8.698	326,175
2022-12-29	11.670	11.817	11.520	11.785	8.713	394,896
2022-12-28	11.600	11.920	11.600	11.715	8.661	723,568
2022-12-23	11.675	11.840	11.620	11.660	8.621	967,209
2022-12-22	12.030	12.030	11.730	11.790	8.717	1,028,810
2022-12-21	11.665	11.960	11.560	11.780	8.709	594,290
2022-12-20	11.580	11.680	11.450	11.675	8.632	379,969
2022-12-19	12.215	12.230	11.890	11.935	8.824	368,710
2022-12-16	12.360	12.410	12.070	12.210	9.027	452,873
2022-12-15	12.300	12.620	12.230	12.565	9.290	320,804
2022-12-14	12.365	12.450	12.200	12.350	9.131	523,562
2022-12-13	12.310	12.620	12.310	12.435	9.194	1,032,481
2022-12-12	12.065	12.170	11.910	12.165	8.994	426,685
2022-12-09	11.850	12.300	11.850	12.190	9.013	1,546,295
2022-12-08	11.370	11.580	11.370	11.455	8.469	129,949
2022-12-07	11.675	11.730	11.320	11.425	8.447	690,143
2022-12-06	12.000	12.000	11.780	11.915	8.809	455,501
2022-12-05	12.270	12.470	12.200	12.270	9.072	92,946
2022-12-02	12.340	12.340	12.220	12.295	9.090	151,604
2022-12-01	12.580	12.600	12.390	12.575	9.297	382,784
2022-11-30	12.310	12.610	12.310	12.570	9.293	422,344
2022-11-29	12.408	12.408	12.213	12.310	9.101	124,599
2022-11-28	12.280	12.280	12.160	12.265	9.068	167,440
2022-11-25	12.610	12.810	12.480	12.605	9.319	230,105
2022-11-24	12.705	12.740	12.480	12.565	9.290	182,390
2022-11-23	12.835	13.070	12.600	12.720	9.404	724,096
2022-11-22	12.540	12.750	12.430	12.690	9.382	581,316
2022-11-21	12.380	12.520	12.120	12.120	8.961	2,417,058
2022-11-18	12.695	12.800	12.280	12.395	9.164	375,482
2022-11-17	13.130	13.130	12.620	12.710	9.397	262,503
2022-11-16	13.230	13.540	13.080	13.085	9.674	423,297
2022-11-15	13.220	13.480	13.210	13.235	9.785	243,006
2022-11-14	13.855	13.970	13.380	13.495	9.977	518,748
2022-11-11	14.235	14.310	13.990	14.070	10.402	235,509
2022-11-10	13.785	14.170	13.690	13.915	10.288	429,849
2022-11-09	14.470	14.470	14.170	14.180	10.484	119,150
2022-11-08	14.665	14.800	14.550	14.665	10.842	658,690
2022-11-07	15.010	15.010	14.750	14.890	10.824	1,212,829
2022-11-04	14.730	15.120	14.730	14.875	10.813	1,330,491
2022-11-03	13.850	14.350	13.610	14.215	10.333	251,835
2022-11-02	13.730	13.730	13.290	13.555	9.853	447,247
2022-11-01	13.620	13.760	13.510	13.625	9.904	907,343
2022-10-31	13.690	13.760	13.310	13.555	9.853	335,025
2022-10-28	13.535	13.870	13.530	13.815	10.042	258,969
2022-10-27	13.420	13.780	13.420	13.665	9.933	268,597
2022-10-26	12.820	13.080	12.700	12.965	9.425	253,360
2022-10-25	12.850	12.850	12.680	12.815	9.316	165,462
2022-10-24	12.995	13.010	12.740	12.915	9.388	251,610
2022-10-21	12.780	13.040	12.770	12.925	9.395	370,239
2022-10-20	12.770	13.000	12.770	12.940	9.406	203,830
2022-10-19	12.495	12.510	12.150	12.495	9.083	197,444
2022-10-18	12.860	12.940	12.445	12.445	9.047	248,854
2022-10-17	12.815	13.030	12.640	12.655	9.199	450,239
2022-10-14	13.540	13.590	12.940	13.020	9.465	296,949
2022-10-13	13.470	13.640	13.300	13.470	9.792	190,022
2022-10-12	13.330	13.370	13.040	13.045	9.483	359,576

← NewerPage 17 of 22 · 1,262 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.