Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	14.230	14.250	13.890	13.920	13.240	50,272
2025-08-15	14.180	14.250	14.150	14.180	13.488	4,600
2025-08-14	14.185	14.190	14.020	14.160	13.469	4,302
2025-08-13	14.360	14.360	14.080	14.080	13.392	19,783
2025-08-12	14.140	14.300	14.140	14.260	13.564	14,292
2025-08-11	14.185	14.290	14.085	14.105	13.416	52,916
2025-08-08	14.465	14.500	14.280	14.280	13.583	269,026
2025-08-07	14.035	14.650	13.980	14.525	13.816	155,919
2025-08-06	14.300	14.350	13.980	14.330	13.630	14,683
2025-08-05	13.845	14.056	13.820	13.990	13.307	27,128
2025-08-04	13.975	14.060	13.870	13.975	13.293	83,406
2025-08-01	14.085	14.140	13.875	13.875	13.197	45,851
2025-07-31	14.120	14.180	14.010	14.120	13.430	21,358
2025-07-30	14.470	14.580	14.070	14.135	13.445	45,500
2025-07-29	14.335	14.410	14.300	14.335	13.635	58,424
2025-07-28	14.135	14.390	14.080	14.310	13.611	45,955
2025-07-25	14.095	14.155	13.950	14.095	13.407	1,796
2025-07-24	13.855	14.050	13.840	14.015	13.331	46,903
2025-07-23	14.070	14.100	13.900	13.900	13.221	56,266
2025-07-22	14.035	14.080	13.930	14.020	13.335	9,075
2025-07-21	14.180	14.250	14.050	14.180	13.488	50,075
2025-07-18	14.380	14.450	14.210	14.220	13.526	40,674
2025-07-17	14.100	14.310	13.900	14.135	13.445	448,312
2025-07-16	13.700	14.210	13.680	14.140	13.449	25,026
2025-07-15	14.840	14.970	14.570	14.635	13.920	43,523
2025-07-14	14.760	15.290	14.690	15.235	14.491	103,300
2025-07-11	14.355	14.720	14.355	14.695	13.977	207,197
2025-07-10	14.470	14.520	14.280	14.315	13.616	44,451
2025-07-09	14.100	14.600	14.020	14.260	13.564	76,973
2025-07-08	14.015	14.210	13.930	14.175	13.483	37,370
2025-07-07	13.535	14.060	13.520	13.990	13.307	47,977
2025-07-04	13.565	13.580	13.345	13.435	12.779	123,227
2025-07-03	13.560	13.680	13.490	13.565	12.903	67,820
2025-07-02	13.255	13.590	13.230	13.440	12.784	165,803
2025-07-01	12.910	13.230	12.870	13.195	12.551	364,090
2025-06-30	12.805	12.870	12.670	12.805	12.180	24,172
2025-06-27	12.565	12.660	12.480	12.565	11.951	20,102
2025-06-26	12.650	12.680	12.425	12.470	11.861	59,025
2025-06-25	13.155	13.230	12.565	12.580	11.966	65,600
2025-06-24	13.380	13.560	13.190	13.295	12.646	182,417
2025-06-23	14.050	14.580	14.050	14.335	13.635	224,229
2025-06-20	13.975	14.050	13.710	13.830	13.155	194,904
2025-06-19	13.840	14.200	13.820	14.130	13.440	280,461
2025-06-18	13.845	13.950	13.820	13.845	13.169	57,168
2025-06-17	13.760	13.990	13.730	13.940	13.259	104,471
2025-06-16	13.835	13.940	13.650	13.685	13.017	20,809
2025-06-13	13.695	13.910	13.600	13.665	12.998	67,378
2025-06-12	13.160	13.295	13.100	13.295	12.646	223,148
2025-06-11	12.685	12.980	12.650	12.855	12.227	43,367
2025-06-10	12.330	12.900	12.270	12.820	12.194	84,432
2025-06-09	12.295	12.295	12.295	12.295	11.695	0
2025-06-06	12.295	12.350	12.170	12.295	11.695	57,744
2025-06-05	12.560	12.600	12.220	12.290	11.690	18,298
2025-06-04	12.720	12.755	12.610	12.720	12.099	115,551
2025-06-03	12.730	12.730	12.555	12.600	11.985	3,035,600
2025-06-02	12.260	12.690	12.170	12.690	12.070	348,472
2025-05-30	12.095	12.260	12.060	12.250	11.652	61,186
2025-05-29	12.150	12.150	12.150	12.150	11.557	0
2025-05-28	12.150	12.280	12.130	12.150	11.557	52,649
2025-05-27	11.950	12.200	11.950	12.090	11.500	37,412

← NewerPage 6 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.