Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	17.120	17.280	16.810	16.930	16.930	484,156
2026-07-29	17.180	17.200	16.710	17.200	17.200	78,132
2026-07-28	17.040	17.265	17.005	17.078	17.078	21,439
2026-07-27	17.245	17.310	16.980	17.162	17.162	87,647
2026-07-24	17.870	17.990	17.810	17.870	17.870	50,805
2026-07-23	17.845	18.150	17.820	18.070	18.070	99,421
2026-07-22	17.500	17.730	17.490	17.665	17.665	57,566
2026-07-21	17.330	17.330	17.160	17.330	17.330	52,309
2026-07-20	17.200	17.300	16.760	16.834	16.834	213,061
2026-07-17	16.670	17.000	16.460	16.930	16.930	21,413
2026-07-16	16.770	16.770	16.420	16.680	16.680	175,463
2026-07-15	17.120	17.290	16.920	17.120	17.120	111,039
2026-07-14	17.250	17.250	17.040	17.094	17.094	82,355
2026-07-13	16.850	16.890	16.640	16.786	16.786	13,973
2026-07-10	16.555	16.555	16.480	16.555	16.555	45,826
2026-07-09	16.820	16.940	16.690	16.820	16.820	31,697
2026-07-08	16.600	16.950	16.600	16.785	16.785	252,839
2026-07-07	16.145	16.340	15.970	16.003	16.003	38,505
2026-07-06	16.280	16.300	16.075	16.212	16.212	54,867
2026-07-03	16.380	16.380	16.225	16.380	16.380	37,020
2026-07-02	16.140	16.300	16.030	16.140	16.140	114,749
2026-07-01	16.180	16.180	16.030	16.180	16.180	211,798
2026-06-30	16.500	16.510	16.260	16.455	16.455	208,452
2026-06-29	16.700	16.700	16.530	16.558	16.558	65,362
2026-06-26	16.650	16.720	16.460	16.640	16.640	50,910
2026-06-25	16.785	16.785	16.440	16.785	16.785	34,852
2026-06-24	17.290	17.290	16.610	16.695	16.695	117,360
2026-06-23	17.380	17.380	17.250	17.310	17.310	71,863
2026-06-22	17.520	17.610	17.430	17.520	17.520	59,042
2026-06-19	17.270	17.510	17.270	17.420	17.420	69,780
2026-06-18	17.310	17.310	16.920	16.940	16.940	63,635
2026-06-17	17.370	17.520	17.250	17.370	17.370	70,968
2026-06-16	17.555	17.630	17.390	17.499	17.499	57,029
2026-06-15	17.970	18.050	17.490	17.685	17.685	30,299
2026-06-12	18.670	18.700	18.250	18.610	18.610	103,091
2026-06-11	19.255	19.485	19.125	19.280	19.280	175,710
2026-06-10	18.770	19.095	18.620	18.945	18.945	33,329
2026-06-09	19.205	19.340	18.800	18.992	18.992	87,799
2026-06-08	19.505	19.570	19.230	19.280	19.280	10,607
2026-06-05	19.070	19.370	19.070	19.070	19.070	72,495
2026-06-04	18.860	19.250	18.860	19.180	19.180	454,371
2026-06-03	18.520	18.720	18.460	18.515	18.515	223,946
2026-06-02	17.750	18.350	17.750	17.926	17.926	99,004
2026-06-01	18.120	18.120	17.810	17.871	17.871	107,315
2026-05-29	18.115	18.200	17.940	18.115	18.115	27,360
2026-05-28	18.460	18.480	18.040	18.040	18.040	4,872,713
2026-05-27	18.875	18.930	18.190	18.225	18.225	60,939
2026-05-26	18.800	19.250	18.800	19.040	19.040	87,343
2026-05-22	19.545	19.620	19.110	19.330	19.330	88,363
2026-05-21	19.760	20.000	19.580	19.785	19.785	480,616
2026-05-20	19.730	20.240	19.730	20.128	20.128	136,963
2026-05-19	19.800	19.980	19.800	19.960	19.960	641,615
2026-05-18	19.545	19.900	19.480	19.900	19.900	1,066,974
2026-05-15	19.050	19.290	18.920	19.275	19.275	138,923
2026-05-14	19.275	19.275	19.275	19.275	19.275	0
2026-05-13	19.090	19.275	19.055	19.275	19.275	40,362
2026-05-12	18.960	19.220	18.960	19.160	19.160	2,106,268
2026-05-11	19.150	19.150	18.770	18.895	18.895	31,701
2026-05-08	18.770	19.195	18.580	18.810	18.810	206,939
2026-05-07	18.695	18.900	18.130	18.450	18.450	47,752

← NewerPage 2 of 3 · 127 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.