Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	12.560	12.560	12.300	12.415	8.739	283,660
2022-01-20	12.743	12.875	12.565	12.838	9.036	794,663
2022-01-19	12.565	12.930	12.565	12.758	8.980	320,922
2022-01-18	11.870	12.695	11.870	12.570	8.848	573,572
2022-01-17	11.529	11.529	11.418	11.418	8.037	67,816
2022-01-14	11.570	11.570	11.350	11.523	8.111	317,522
2022-01-13	11.685	11.685	11.510	11.605	8.169	322,169
2022-01-12	11.530	11.728	11.530	11.728	8.255	227,092
2022-01-11	11.160	11.290	11.127	11.195	7.880	274,320
2022-01-10	11.233	11.390	10.975	11.025	7.760	107,540
2022-01-07	11.510	11.510	11.115	11.125	7.831	160,546
2022-01-06	11.135	11.473	11.135	11.328	7.973	86,520
2022-01-05	10.880	11.330	10.880	11.220	7.898	1,226,319
2022-01-04	10.820	10.975	10.635	10.720	7.546	484,853
2021-12-31	10.518	10.518	10.518	10.518	7.403	0
2021-12-30	10.435	10.545	10.300	10.518	7.403	113,046
2021-12-29	10.663	10.663	10.315	10.335	7.275	317,059
2021-12-24	9.953	9.953	9.953	9.953	7.006	0
2021-12-23	10.005	10.005	9.906	9.953	7.006	64,163
2021-12-22	10.130	10.130	9.918	9.918	6.981	225,676
2021-12-21	10.136	10.155	9.932	10.095	7.106	159,074
2021-12-20	9.875	10.075	9.822	10.057	6.938	301,347
2021-12-17	10.400	10.410	10.150	10.194	7.033	519,697
2021-12-16	10.275	10.390	10.240	10.275	7.089	151,580
2021-12-15	10.161	10.185	9.982	10.030	6.920	305,016
2021-12-14	10.157	10.243	10.040	10.243	7.066	363,428
2021-12-13	10.650	10.650	10.110	10.144	6.998	128,745
2021-12-10	10.678	10.800	10.660	10.698	7.380	187,066
2021-12-09	10.835	10.835	10.680	10.775	7.434	184,810
2021-12-08	11.200	11.200	11.025	11.133	7.680	176,167
2021-12-07	11.153	11.365	11.069	11.180	7.713	312,820
2021-12-06	10.823	10.880	10.795	10.823	7.466	134,780
2021-12-03	10.858	10.858	10.858	10.858	7.491	514,657
2021-12-02	10.720	10.810	10.500	10.680	7.368	384,576
2021-12-01	10.898	10.939	10.758	10.758	7.422	389,649
2021-11-30	10.298	10.710	10.220	10.438	7.201	1,674,476
2021-11-29	10.533	10.860	10.515	10.785	7.441	256,734
2021-11-26	10.743	10.760	10.380	10.450	7.209	178,536
2021-11-25	11.590	11.590	11.390	11.413	7.874	77,214
2021-11-24	11.645	11.645	11.335	11.635	8.027	109,399
2021-11-23	11.210	11.520	11.050	11.420	7.879	97,096
2021-11-22	11.160	11.310	11.160	11.265	7.772	55,548
2021-11-19	11.680	11.680	11.175	11.230	7.748	146,486
2021-11-18	11.433	11.540	11.345	11.435	7.889	183,662
2021-11-17	12.100	12.115	11.695	11.803	8.143	312,679
2021-11-16	12.110	12.370	12.110	12.213	8.425	181,746
2021-11-15	11.843	12.060	11.774	11.838	8.167	44,691
2021-11-12	12.145	12.175	11.870	11.998	8.277	213,058
2021-11-11	12.475	12.475	12.155	12.223	8.432	119,630
2021-11-10	12.810	12.810	12.640	12.645	8.724	162,903
2021-11-09	12.935	13.070	12.610	12.645	8.724	82,086
2021-11-08	12.433	12.950	12.430	12.833	8.853	151,396
2021-11-05	11.948	12.225	11.835	12.108	8.353	118,715
2021-11-04	12.085	12.310	12.085	12.140	8.375	423,716
2021-11-03	12.715	12.930	12.645	12.718	8.774	123,127
2021-11-02	12.840	12.840	12.575	12.730	8.782	59,005
2021-11-01	12.595	12.850	12.595	12.850	8.865	77,892
2021-10-29	12.443	12.510	12.230	12.315	8.496	123,091
2021-10-28	12.558	12.805	12.440	12.573	8.674	106,612
2021-10-27	12.855	12.940	12.700	12.788	8.822	31,345

← NewerPage 21 of 22 · 1,269 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.