Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	13.630	13.720	13.030	13.305	9.672	424,457
2022-10-10	14.082	14.082	13.600	13.925	10.122	445,739
2022-10-07	13.835	14.180	13.800	14.125	10.268	246,880
2022-10-06	13.550	13.815	13.550	13.815	10.042	227,579
2022-10-05	13.415	13.640	13.280	13.400	9.741	566,545
2022-10-04	13.445	13.540	13.150	13.300	9.668	368,112
2022-10-03	12.580	13.330	12.580	13.310	9.675	281,140
2022-09-30	12.130	12.510	12.130	12.340	8.970	172,269
2022-09-29	12.400	12.410	12.000	12.140	8.825	1,110,226
2022-09-28	11.950	12.295	11.890	12.295	8.938	98,959
2022-09-27	11.590	12.290	11.590	12.270	8.919	559,742
2022-09-26	11.450	11.650	11.250	11.610	8.440	523,676
2022-09-23	12.735	12.800	12.040	12.040	8.752	302,279
2022-09-22	12.680	13.080	12.620	12.950	9.414	348,569
2022-09-21	12.855	13.160	12.750	12.750	9.268	193,375
2022-09-20	12.980	13.110	12.695	12.695	9.228	1,111,534
2022-09-16	13.380	13.730	13.380	13.380	9.726	317,665
2022-09-15	13.870	13.870	12.823	13.605	9.890	230,361
2022-09-14	12.780	13.910	12.780	13.900	10.104	783,372
2022-09-13	12.680	13.020	12.560	12.840	9.334	272,171
2022-09-12	13.055	13.060	12.590	12.835	9.330	922,254
2022-09-09	12.935	13.075	12.910	13.075	9.505	239,400
2022-09-08	12.885	12.920	12.550	12.855	9.345	159,690
2022-09-07	13.150	13.250	12.690	12.785	9.294	115,024
2022-09-06	14.135	14.190	13.360	13.370	9.719	314,107
2022-09-05	14.275	14.300	14.170	14.275	10.377	83,791
2022-09-02	14.020	14.030	13.780	13.990	10.170	179,086
2022-09-01	13.825	13.976	13.660	13.865	10.079	338,411
2022-08-31	14.320	14.320	13.850	14.020	10.191	328,542
2022-08-30	15.010	15.010	14.440	14.465	10.515	432,723
2022-08-26	14.730	15.010	14.730	14.970	10.882	296,731
2022-08-25	14.685	14.750	14.550	14.685	10.675	171,933
2022-08-24	14.600	14.600	14.300	14.580	10.599	114,367
2022-08-23	14.370	14.760	14.370	14.555	10.580	345,652
2022-08-22	14.720	14.980	13.740	13.920	10.119	891,439
2022-08-19	15.250	15.340	15.070	15.275	11.104	138,208
2022-08-18	14.805	15.300	14.800	15.295	11.118	417,464
2022-08-17	14.900	14.900	14.630	14.800	10.758	157,521
2022-08-16	14.630	15.000	14.460	14.925	10.849	538,769
2022-08-15	15.010	15.010	14.430	14.580	10.599	560,170
2022-08-12	15.495	15.880	15.425	15.425	11.031	327,554
2022-08-11	15.220	15.720	14.580	15.625	11.174	324,111
2022-08-10	15.480	16.100	15.480	15.655	11.196	802,452
2022-08-09	13.760	15.810	13.600	15.790	11.292	1,345,296
2022-08-08	13.240	13.450	13.240	13.355	9.551	259,556
2022-08-05	13.220	13.220	12.670	13.135	9.393	212,608
2022-08-04	13.310	13.310	13.000	13.035	9.322	509,385
2022-08-03	13.525	13.760	13.520	13.680	9.783	141,281
2022-08-02	13.380	13.590	13.380	13.380	9.569	246,189
2022-08-01	13.570	14.080	13.450	13.470	9.633	145,066
2022-07-29	13.560	13.820	13.560	13.705	9.801	248,856
2022-07-28	13.535	13.690	13.370	13.385	9.572	145,401
2022-07-27	13.405	13.405	13.330	13.375	9.565	46,000
2022-07-26	13.525	13.860	13.525	13.525	9.672	90,776
2022-07-25	12.700	13.250	12.620	13.250	9.476	118,303
2022-07-22	12.840	13.040	12.840	12.975	9.279	263,808
2022-07-21	13.105	13.120	12.460	12.510	8.946	122,791
2022-07-20	13.210	13.210	12.970	12.970	9.275	116,973
2022-07-19	13.065	13.540	12.990	13.235	9.465	315,799
2022-07-18	12.750	13.130	12.750	13.130	9.390	124,976

← NewerPage 18 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.