Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	12.270	12.270	11.780	11.895	11.314	37,257
2025-05-22	11.935	12.040	11.850	11.975	11.390	72,164
2025-05-21	12.260	12.460	12.200	12.270	11.374	28,124
2025-05-20	12.320	12.340	12.090	12.150	11.262	19,102
2025-05-19	12.555	12.590	12.180	12.210	11.318	333,592
2025-05-16	12.595	12.760	12.360	12.675	11.749	102,787
2025-05-15	12.585	12.660	12.270	12.445	11.536	43,498
2025-05-14	12.813	12.856	12.188	12.676	11.750	87,075
2025-05-13	12.476	12.610	12.416	12.476	11.565	45,681
2025-05-12	12.323	12.516	12.304	12.440	11.531	48,836
2025-05-09	11.824	12.116	11.800	12.116	11.231	72,043
2025-05-08	11.648	11.798	11.578	11.790	10.929	27,735
2025-05-07	11.714	11.714	11.516	11.596	10.749	23,050
2025-05-06	11.648	11.772	11.614	11.658	10.806	17,715
2025-05-02	11.969	12.200	11.638	11.773	10.913	27,230
2025-05-01	11.814	11.814	11.814	11.814	10.951	0
2025-04-30	12.052	12.112	11.800	11.814	10.951	278,262
2025-04-29	11.956	12.072	11.858	11.956	11.083	27,072
2025-04-28	11.963	12.030	11.870	11.963	11.089	45,687
2025-04-25	11.887	11.962	11.750	11.836	10.971	86,932
2025-04-24	11.678	11.856	11.678	11.763	10.904	137,390
2025-04-23	11.956	12.186	11.812	11.829	10.965	97,098
2025-04-22	11.599	11.818	11.578	11.702	10.847	40,207
2025-04-17	11.633	11.633	11.633	11.633	10.783	0
2025-04-16	11.552	11.766	11.520	11.633	10.783	11,371
2025-04-15	11.633	11.718	11.500	11.633	10.783	68,035
2025-04-14	11.972	12.064	11.569	11.569	10.724	135,067
2025-04-11	11.716	11.742	11.594	11.706	10.851	167,056
2025-04-10	12.197	12.292	11.635	11.645	10.794	123,585
2025-04-09	11.354	11.520	11.102	11.232	10.411	54,745
2025-04-08	12.223	12.700	11.788	11.957	11.083	140,978
2025-04-07	10.717	11.858	10.350	11.688	10.834	146,590
2025-04-04	12.680	12.680	11.820	11.835	10.970	130,976
2025-04-03	13.025	13.500	12.770	12.865	11.925	71,562
2025-04-02	13.340	13.690	13.210	13.535	12.546	72,465
2025-04-01	14.040	14.340	13.930	14.040	13.014	34,573
2025-03-31	13.200	13.970	12.910	13.955	12.935	69,756
2025-03-28	14.305	14.380	14.080	14.125	13.093	88,626
2025-03-27	14.065	14.360	13.910	14.345	13.297	60,723
2025-03-26	14.235	14.285	14.060	14.265	13.223	213,291
2025-03-25	13.635	13.910	13.590	13.810	12.801	134,049
2025-03-24	13.785	13.810	13.370	13.470	12.486	82,428
2025-03-21	13.525	13.970	13.430	13.805	12.796	265,433
2025-03-20	13.390	13.390	13.070	13.225	12.259	49,540
2025-03-19	12.885	13.190	12.810	13.155	12.194	112,179
2025-03-18	12.810	13.080	12.810	12.895	11.953	761,076
2025-03-17	12.215	12.820	12.090	12.715	11.786	54,184
2025-03-14	12.285	12.300	12.100	12.135	11.248	92,086
2025-03-13	12.080	12.430	11.950	12.190	11.299	61,349
2025-03-12	12.520	12.520	11.960	11.980	11.105	80,255
2025-03-11	12.330	12.670	12.210	12.495	11.582	185,988
2025-03-10	12.085	12.545	12.060	12.495	11.582	309,858
2025-03-07	12.190	12.500	11.810	12.150	11.262	154,830
2025-03-06	11.275	11.350	11.090	11.120	10.308	90,744
2025-03-05	11.590	11.590	11.175	11.175	10.359	75,564
2025-03-04	11.870	11.980	11.250	11.265	10.442	193,343
2025-03-03	12.435	12.580	12.230	12.305	11.406	255,193
2025-02-28	12.015	12.520	11.790	12.370	11.466	219,573
2025-02-27	12.045	12.250	11.820	12.135	11.248	148,668
2025-02-26	12.030	12.230	11.870	12.010	11.133	58,954

← NewerPage 7 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.