Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	14.545	14.620	14.130	14.175	10.137	377,295
2022-04-14	13.565	13.565	13.565	13.565	9.701	0
2022-04-13	13.565	14.450	13.565	13.565	9.701	457,291
2022-04-12	13.155	13.580	13.040	13.565	9.701	327,576
2022-04-11	13.145	13.470	13.000	13.075	9.350	246,689
2022-04-08	12.795	13.170	12.780	13.115	9.379	459,606
2022-04-07	12.855	12.870	12.720	12.835	9.179	319,700
2022-04-06	13.310	13.480	13.050	13.135	9.393	282,638
2022-04-05	13.300	13.300	12.960	13.275	9.493	457,691
2022-04-04	13.540	13.820	13.250	13.360	9.554	418,707
2022-04-01	12.815	13.530	12.810	13.385	9.572	498,789
2022-03-31	12.620	13.130	12.620	13.010	9.304	334,445
2022-03-30	12.520	13.025	12.520	12.955	9.265	394,557
2022-03-29	12.920	13.160	12.140	12.233	8.748	371,977
2022-03-28	12.560	12.990	12.560	12.808	9.159	342,328
2022-03-25	12.628	12.720	12.365	12.615	9.022	266,024
2022-03-24	12.905	13.113	12.725	12.760	9.125	366,020
2022-03-23	12.615	12.950	12.535	12.893	9.220	301,547
2022-03-22	12.670	12.815	12.380	12.468	8.916	225,739
2022-03-21	12.053	12.570	12.000	12.458	8.909	519,115
2022-03-18	11.885	12.150	11.460	11.655	8.335	652,413
2022-03-17	11.225	11.610	11.090	11.565	8.271	316,341
2022-03-16	11.200	11.200	10.850	11.033	7.890	497,383
2022-03-15	11.030	11.275	10.820	10.948	7.829	602,470
2022-03-14	11.845	12.015	11.225	11.320	8.095	417,799
2022-03-11	13.310	13.310	12.670	12.723	8.955	19,712,699
2022-03-10	13.518	13.920	13.390	13.570	9.552	1,308,679
2022-03-09	14.952	14.952	13.775	13.928	9.804	886,136
2022-03-08	13.980	14.800	13.545	14.650	10.312	1,400,418
2022-03-07	14.563	14.815	13.510	13.763	9.687	1,239,170
2022-03-04	13.208	13.985	13.100	13.763	9.687	444,994
2022-03-03	13.693	14.065	13.175	13.550	9.538	943,974
2022-03-02	12.208	13.200	12.200	13.025	9.168	885,835
2022-03-01	11.315	11.815	11.315	11.690	8.229	416,469
2022-02-28	11.173	11.245	10.905	11.008	7.748	237,229
2022-02-25	11.180	11.180	10.985	11.085	7.803	407,418
2022-02-24	11.023	11.430	10.955	11.133	7.836	963,902
2022-02-23	11.035	11.035	10.775	10.865	7.648	102,976
2022-02-22	11.063	11.415	10.925	10.938	7.699	233,267
2022-02-21	10.890	10.890	10.725	10.803	7.604	374,753
2022-02-18	11.045	11.045	10.770	10.925	7.690	358,483
2022-02-17	11.245	11.245	11.055	11.088	7.804	1,018,139
2022-02-16	11.355	11.555	11.075	11.390	8.017	557,474
2022-02-15	11.840	11.840	11.045	11.068	7.790	431,474
2022-02-14	12.020	12.020	11.565	11.865	8.352	357,851
2022-02-11	12.033	12.100	11.745	11.890	8.369	450,854
2022-02-10	12.520	12.520	12.000	12.218	8.600	856,836
2022-02-09	12.910	13.035	12.685	12.918	9.093	451,619
2022-02-08	13.198	13.300	12.748	12.748	8.973	399,162
2022-02-07	13.360	13.400	13.125	13.125	9.239	425,943
2022-02-04	12.935	13.345	12.935	13.293	9.357	1,244,731
2022-02-03	12.540	12.540	12.380	12.380	8.714	384,273
2022-02-02	12.684	12.684	12.565	12.668	8.917	97,872
2022-02-01	12.820	12.820	12.468	12.583	8.857	238,972
2022-01-31	13.285	13.285	12.925	12.925	9.098	407,480
2022-01-28	13.375	13.375	13.000	13.245	9.323	486,072
2022-01-27	12.985	13.340	12.985	13.220	9.306	391,282
2022-01-26	12.435	12.960	12.435	12.790	9.003	258,160
2022-01-25	12.230	12.320	11.938	11.938	8.403	426,583
2022-01-24	12.533	12.830	11.940	11.960	8.419	162,481

← NewerPage 20 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.