Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	14.900	15.290	14.870	15.220	14.846	480,530
2025-11-10	15.025	15.100	14.920	15.025	14.655	112,223
2025-11-07	14.600	15.070	14.560	14.930	14.563	86,806
2025-11-06	14.460	14.460	13.970	14.100	13.753	10,948
2025-11-05	13.720	13.860	13.630	13.855	13.514	127,360
2025-11-04	14.030	14.070	13.750	13.855	13.514	3,610
2025-11-03	14.140	14.220	13.950	13.960	13.617	7,883
2025-10-31	13.600	13.940	13.550	13.785	13.446	118,753
2025-10-30	13.070	13.560	13.060	13.510	13.178	82,599
2025-10-29	13.135	13.285	13.080	13.285	12.958	57,748
2025-10-28	13.210	13.270	12.950	13.110	12.787	189,065
2025-10-27	13.280	13.320	12.970	13.125	12.802	15,536
2025-10-24	13.060	13.140	12.950	13.060	12.739	121,443
2025-10-23	13.085	13.120	12.820	12.915	12.597	256,270
2025-10-22	12.800	12.830	12.520	12.580	12.271	50,777
2025-10-21	12.710	12.740	12.480	12.580	12.271	78,795
2025-10-20	12.775	12.880	12.670	12.775	12.461	117,573
2025-10-17	12.790	12.850	12.610	12.835	12.519	98,427
2025-10-16	13.400	13.460	13.040	13.085	12.763	170,257
2025-10-15	13.875	13.960	13.660	13.815	13.475	290,673
2025-10-14	14.255	14.280	13.820	13.825	13.485	73,766
2025-10-13	14.455	14.510	14.180	14.285	13.934	105,543
2025-10-10	14.830	14.870	14.580	14.630	14.270	83,344
2025-10-09	14.965	15.028	14.860	14.965	14.597	31,913
2025-10-08	14.990	15.100	14.750	14.805	14.441	187,009
2025-10-07	15.155	15.270	14.965	14.965	14.597	74,727
2025-10-06	14.940	15.330	14.890	15.255	14.880	808,339
2025-10-03	14.950	15.150	14.910	14.950	14.582	202,484
2025-10-02	15.080	15.100	14.890	15.060	14.689	267,271
2025-10-01	15.315	15.350	15.085	15.125	14.753	91,457
2025-09-30	15.400	15.490	15.220	15.365	14.987	36,776
2025-09-29	15.920	15.950	15.540	15.560	15.177	7,786
2025-09-26	15.750	16.200	15.620	15.970	15.577	24,598
2025-09-25	15.890	16.045	15.890	15.890	15.499	123,783
2025-09-24	15.955	16.050	15.440	15.930	15.538	52,659
2025-09-23	15.770	16.060	15.750	15.985	15.592	104,622
2025-09-22	15.110	16.010	15.100	15.920	15.528	1,060,207
2025-09-19	14.665	14.930	14.630	14.875	14.509	87,454
2025-09-18	14.555	14.770	14.520	14.710	14.348	48,517
2025-09-17	14.330	14.600	14.310	14.490	14.134	38,072
2025-09-16	14.130	14.320	13.990	14.245	13.895	95,481
2025-09-15	14.170	14.190	13.990	14.020	13.675	6,574
2025-09-12	14.160	14.299	14.060	14.145	13.797	9,602
2025-09-11	14.760	14.850	14.265	14.265	13.914	14,355
2025-09-10	14.600	14.750	14.460	14.670	14.309	47,080
2025-09-09	14.495	14.586	14.410	14.495	14.138	195,803
2025-09-08	14.540	14.715	14.410	14.500	14.143	17,628
2025-09-05	14.700	14.780	14.480	14.540	14.182	41,006
2025-09-04	14.690	14.790	14.600	14.690	14.329	24,950
2025-09-03	15.030	15.140	14.740	14.860	14.494	24,546
2025-09-02	15.340	15.390	15.000	15.005	14.636	471,511
2025-09-01	15.380	15.410	15.200	15.350	14.972	21,944
2025-08-29	14.820	15.300	14.800	15.280	14.904	77,664
2025-08-28	14.930	14.930	14.610	14.760	14.397	29,293
2025-08-27	15.095	15.195	15.000	15.095	14.358	34,667
2025-08-26	15.040	15.400	15.040	15.180	14.439	31,840
2025-08-22	15.335	15.660	15.310	15.530	14.772	208,188
2025-08-21	14.770	15.620	14.650	15.345	14.596	218,747
2025-08-20	13.940	14.070	13.840	13.940	13.259	2,015,875
2025-08-19	13.850	14.000	13.850	13.850	13.174	98,200

← NewerPage 5 of 22 · 1,268 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.