Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	19.545	19.590	18.400	18.660	18.660	233,842
2026-05-05	19.910	20.000	19.650	20.000	20.000	90,684
2026-05-01	19.890	19.890	19.890	19.890	19.890	0
2026-04-30	20.120	20.140	19.790	19.890	19.890	116,378
2026-04-29	19.500	19.795	19.500	19.795	19.795	168,758
2026-04-28	19.290	19.690	19.290	19.290	19.290	477,228
2026-04-27	18.970	19.260	18.970	19.155	19.155	669,168
2026-04-24	18.920	19.270	18.870	18.870	18.870	143,596
2026-04-23	18.785	19.100	18.720	18.785	18.785	111,997
2026-04-22	18.370	18.790	18.370	18.545	18.545	1,812,766
2026-04-21	18.150	18.330	18.070	18.246	18.246	101,616
2026-04-20	18.430	18.430	18.050	18.292	18.292	658,342
2026-04-17	18.965	18.990	17.430	17.525	17.525	631,496
2026-04-16	18.285	18.910	18.270	18.880	18.880	53,168
2026-04-15	18.750	19.020	18.450	18.535	18.535	1,499,868
2026-04-14	19.235	19.540	18.930	19.061	19.061	579,697
2026-04-13	19.800	19.940	19.310	19.588	19.588	377,613
2026-04-10	19.215	19.320	18.730	18.745	18.745	460,392
2026-04-09	19.255	19.560	19.165	19.455	19.455	862,492
2026-04-08	19.990	20.020	18.640	18.680	18.680	2,704,522
2026-04-07	20.950	21.700	20.920	21.232	21.232	922,319
2026-04-02	21.820	21.820	21.820	21.820	21.820	0
2026-04-01	20.890	21.820	20.690	21.820	21.820	162,418
2026-03-31	21.580	21.920	21.300	21.820	21.820	309,569
2026-03-30	21.600	21.920	21.520	21.850	21.850	965,234
2026-03-27	20.620	21.340	20.430	21.320	21.320	318,647
2026-03-26	19.900	20.340	19.900	20.070	20.070	2,590,572
2026-03-25	18.905	19.760	18.747	19.715	19.715	327,307
2026-03-24	18.895	19.270	18.800	18.975	18.975	310,649
2026-03-23	19.485	19.660	18.640	19.204	19.204	587,556
2026-03-20	19.410	19.610	19.205	19.575	19.575	580,527
2026-03-19	19.160	19.820	19.130	19.770	19.770	608,419
2026-03-18	18.785	19.070	18.540	19.060	19.060	1,136,764
2026-03-17	17.985	18.670	17.970	18.482	18.482	3,397,549
2026-03-16	17.230	17.990	17.230	17.850	17.850	1,439,332
2026-03-13	16.975	17.045	16.760	16.780	16.780	454,070
2026-03-12	16.680	16.790	16.530	16.680	16.680	1,179,220
2026-03-11	15.995	16.560	15.910	16.330	16.330	42,541
2026-03-10	16.380	16.410	15.940	16.010	16.010	100,192
2026-03-09	16.450	16.950	16.440	16.664	16.664	80,932
2026-03-06	16.190	16.400	16.110	16.375	16.375	71,248
2026-03-05	16.410	16.440	16.040	16.210	16.210	1,996,576
2026-03-04	16.070	16.340	15.960	16.245	16.245	1,228,844
2026-03-03	16.350	16.490	16.180	16.344	16.344	83,539
2026-03-02	16.455	16.600	15.600	16.312	16.312	1,283,157
2026-02-27	16.055	16.400	16.010	16.260	16.260	41,229
2026-02-26	16.225	16.250	15.710	16.070	16.070	84,804
2026-02-25	15.840	16.160	15.820	16.020	16.020	88,878
2026-02-24	15.860	15.860	15.610	15.820	15.820	21,881
2026-02-23	15.630	15.820	15.630	15.750	15.750	6,663
2026-02-20	16.160	16.250	15.590	15.595	15.595	2,293,890
2026-02-19	16.060	16.330	15.960	16.215	16.215	62,189
2026-02-18	15.350	15.710	15.260	15.575	15.575	28,397
2026-02-17	15.240	15.625	15.130	15.600	15.600	178,759
2026-02-16	15.320	15.320	15.220	15.260	15.260	495
2026-02-13	15.315	15.450	15.270	15.315	15.315	24,379
2026-02-12	15.850	16.210	15.800	15.870	15.870	5,468
2026-02-11	15.500	15.850	15.500	15.850	15.850	22,832
2026-02-10	15.535	15.770	15.500	15.640	15.640	206,318
2026-02-09	15.220	15.650	15.190	15.503	15.503	39,008

← NewerPage 3 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.