Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	12.250	12.490	12.140	12.380	8.853	203,656
2022-07-14	12.670	12.870	12.120	12.140	8.682	228,249
2022-07-13	12.910	12.910	12.550	12.675	9.064	269,823
2022-07-12	12.960	12.960	12.660	12.730	9.104	158,646
2022-07-11	12.550	13.290	12.550	13.085	9.358	283,869
2022-07-08	12.745	12.950	12.590	12.785	9.143	221,507
2022-07-07	12.315	13.617	12.260	12.815	9.165	385,828
2022-07-06	12.865	12.890	12.210	12.285	8.786	212,773
2022-07-05	13.800	13.850	13.095	13.095	9.365	385,677
2022-07-04	13.350	13.790	13.340	13.700	9.797	179,162
2022-07-01	13.420	13.550	13.140	13.230	9.461	244,467
2022-06-30	13.680	13.950	13.600	13.670	9.776	114,299
2022-06-29	14.140	14.250	13.870	14.080	10.069	141,531
2022-06-28	14.270	14.460	13.940	14.085	10.073	103,286
2022-06-27	13.970	13.970	13.750	13.910	9.948	104,472
2022-06-24	13.615	13.700	13.470	13.600	9.726	216,190
2022-06-23	14.280	14.280	13.730	13.815	9.880	306,605
2022-06-22	14.675	14.830	14.280	14.330	10.248	280,556
2022-06-21	15.490	15.630	15.030	15.135	10.824	250,247
2022-06-20	15.375	15.580	14.900	15.455	11.052	232,538
2022-06-17	15.735	16.130	15.460	15.560	11.128	168,272
2022-06-16	16.330	16.500	15.510	15.510	11.092	263,848
2022-06-15	16.555	16.630	16.230	16.525	11.818	182,826
2022-06-14	16.260	16.900	16.260	16.790	12.007	577,274
2022-06-13	16.375	16.660	16.035	16.035	11.467	119,300
2022-06-10	17.220	17.220	16.850	16.895	12.082	191,776
2022-06-09	17.735	17.920	17.290	17.370	12.422	256,454
2022-06-08	17.455	17.960	17.440	17.830	12.751	190,500
2022-06-07	17.355	17.400	17.150	17.240	12.329	280,391
2022-06-06	17.210	17.210	17.210	17.210	12.308	0
2022-06-01	17.080	17.340	16.950	17.210	12.308	250,293
2022-05-31	17.060	17.480	17.060	17.420	12.458	440,422
2022-05-30	17.055	17.150	16.650	16.660	11.914	163,617
2022-05-27	17.160	17.180	16.580	16.765	11.989	1,050,662
2022-05-26	16.760	16.760	16.760	16.760	11.986	0
2022-05-25	16.370	16.970	16.370	16.760	11.986	220,749
2022-05-24	15.735	16.094	15.650	16.075	11.496	220,234
2022-05-23	15.620	15.930	15.620	15.930	11.392	129,619
2022-05-20	15.570	15.840	15.390	15.425	11.031	179,053
2022-05-19	15.145	15.310	15.030	15.175	10.852	101,288
2022-05-18	15.200	15.670	15.200	15.480	11.070	362,963
2022-05-17	14.785	14.785	14.785	14.785	10.573	0
2022-05-16	14.650	14.850	14.610	14.785	10.573	86,456
2022-05-13	14.085	14.840	14.050	14.650	10.477	468,509
2022-05-12	13.905	14.070	13.460	13.610	9.733	572,394
2022-05-11	13.435	13.630	13.240	13.565	9.701	258,114
2022-05-10	13.610	13.610	13.050	13.390	9.576	461,113
2022-05-09	14.735	14.760	14.120	14.245	10.187	351,741
2022-05-06	14.775	15.170	14.765	14.765	10.559	534,260
2022-05-05	15.175	15.430	15.010	15.325	10.960	562,187
2022-05-04	14.340	15.030	14.340	15.015	10.738	255,102
2022-05-03	13.985	14.350	13.680	14.290	10.219	166,790
2022-04-29	14.190	14.560	14.190	14.475	10.352	284,525
2022-04-28	13.805	14.300	13.770	14.110	10.091	257,027
2022-04-27	13.460	13.880	13.460	13.710	9.805	416,845
2022-04-26	13.210	13.210	12.890	13.120	9.383	152,585
2022-04-25	13.700	13.700	13.060	13.150	9.404	269,390
2022-04-22	14.325	14.430	14.210	14.325	10.244	134,763
2022-04-21	14.335	14.500	14.310	14.335	10.252	108,516
2022-04-20	14.280	14.570	14.150	14.455	10.337	255,677

← NewerPage 19 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.