Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	15.865	15.880	15.160	15.340	15.340	2,282,570
2026-02-05	15.860	15.860	15.690	15.780	15.780	97,657
2026-02-04	16.295	16.340	16.050	16.100	16.100	146,284
2026-02-03	16.175	16.240	16.000	16.150	16.150	76,759
2026-02-02	15.575	16.170	15.450	15.742	15.742	158,472
2026-01-30	16.060	16.210	15.990	16.060	16.060	73,345
2026-01-29	16.065	16.430	16.010	16.420	16.420	351,201
2026-01-28	15.840	16.005	15.740	15.840	15.840	68,373
2026-01-27	15.630	15.630	15.390	15.577	15.577	40,432
2026-01-26	15.970	16.000	15.610	15.630	15.630	67,837
2026-01-23	15.755	15.945	15.660	15.945	15.945	62,639
2026-01-22	16.430	16.440	15.620	15.710	15.710	37,873
2026-01-21	16.055	16.490	16.030	16.415	16.415	341,924
2026-01-20	16.025	16.210	15.880	15.912	15.912	55,641
2026-01-19	16.135	16.200	15.920	16.060	16.060	94,564
2026-01-16	16.000	16.405	15.910	16.405	16.405	168,393
2026-01-15	16.140	16.200	15.880	15.890	15.890	176,647
2026-01-14	16.350	16.500	16.210	16.350	16.350	601,140
2026-01-13	16.000	16.390	15.920	16.350	16.350	1,018,205
2026-01-12	15.735	15.860	15.710	15.837	15.837	74,366
2026-01-09	15.515	15.740	15.460	15.725	15.725	55,718
2026-01-08	15.115	15.155	14.980	15.095	15.095	157,536
2026-01-07	15.800	15.800	15.120	15.195	15.195	226,781
2026-01-06	16.070	16.355	16.020	16.245	16.245	90,930
2026-01-05	16.170	16.290	15.740	16.000	16.000	54,839
2026-01-02	15.875	16.240	15.850	16.045	16.045	50,768
2025-12-31	15.940	15.940	15.940	15.940	15.940	0
2025-12-30	15.540	15.920	15.520	15.870	15.870	108,542
2025-12-29	15.390	15.590	15.200	15.590	15.590	21,054
2025-12-24	15.490	15.490	15.490	15.490	15.490	0
2025-12-23	15.295	15.500	15.270	15.470	15.470	41,891
2025-12-22	15.065	15.275	14.800	15.180	15.180	34,840
2025-12-19	15.140	15.190	14.865	14.975	14.975	51,769
2025-12-18	15.170	15.300	15.150	15.175	15.175	37,879
2025-12-17	14.925	15.180	14.910	14.920	14.920	44,272
2025-12-16	14.975	15.010	14.740	14.780	14.780	33,621
2025-12-15	15.405	15.430	15.130	15.209	15.209	52,789
2025-12-12	15.310	15.410	15.270	15.310	15.310	71,466
2025-12-11	15.020	15.370	15.000	15.310	15.310	84,209
2025-12-10	15.260	15.310	15.010	15.065	15.065	44,173
2025-12-09	15.210	15.300	15.100	15.208	15.208	155,500
2025-12-08	15.055	15.290	15.000	15.150	15.150	15,188
2025-12-05	14.920	15.200	14.920	15.060	15.060	45,936
2025-12-04	14.815	14.930	14.700	14.815	14.815	60,878
2025-12-03	14.600	14.720	14.400	14.645	14.645	37,999
2025-12-02	14.780	14.800	14.400	14.425	14.425	34,039
2025-12-01	14.580	14.800	14.580	14.709	14.709	288,713
2025-11-28	14.470	14.540	14.370	14.470	14.470	18,091
2025-11-27	14.340	14.460	14.280	14.360	14.360	47,486
2025-11-26	14.430	14.610	14.255	14.255	14.255	5,536,276
2025-11-25	14.650	14.930	14.400	14.534	14.534	16,302
2025-11-24	14.580	14.640	14.427	14.540	14.540	427,086
2025-11-21	14.880	14.930	14.570	14.680	14.680	114,583
2025-11-20	15.040	15.300	14.990	15.215	15.215	24,438
2025-11-19	15.265	15.330	14.770	14.905	14.905	81,537
2025-11-18	15.130	15.550	15.130	15.240	15.240	53,705
2025-11-17	14.970	15.560	14.940	15.526	15.526	222,148
2025-11-14	14.850	15.060	14.800	15.025	15.025	30,840
2025-11-13	14.650	14.780	14.480	14.665	14.665	91,951
2025-11-12	15.280	15.420	15.105	15.240	14.865	2,180,634

← NewerPage 4 of 5 · 253 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.