Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	12.120	12.250	11.890	12.125	11.239	170,699
2025-02-24	12.670	12.720	12.130	12.225	11.332	111,211
2025-02-21	11.875	12.570	11.700	12.520	11.605	83,329
2025-02-20	11.860	11.975	11.700	11.975	11.100	98,529
2025-02-19	11.855	12.030	11.780	11.970	11.095	53,430
2025-02-18	11.825	11.860	11.600	11.700	10.845	79,863
2025-02-17	11.550	11.850	11.490	11.795	10.933	107,939
2025-02-14	11.655	11.710	11.450	11.515	10.674	135,354
2025-02-13	11.820	11.880	11.620	11.645	10.794	112,941
2025-02-12	12.470	12.490	12.350	12.470	11.269	98,933
2025-02-11	12.650	12.720	12.460	12.490	11.287	1,634,782
2025-02-10	12.565	12.770	12.500	12.705	11.482	103,653
2025-02-07	12.465	12.495	12.270	12.420	11.224	182,200
2025-02-06	13.040	13.120	12.430	12.480	11.278	269,380
2025-02-05	13.920	13.930	13.320	13.485	12.187	319,006
2025-02-04	13.880	13.960	13.710	13.915	12.575	225,811
2025-02-03	13.745	14.090	13.620	14.020	12.670	704,485
2025-01-31	12.860	13.120	12.830	13.015	11.762	255,229
2025-01-30	12.710	12.890	12.710	12.770	11.540	89,672
2025-01-29	12.120	12.120	11.850	12.095	10.930	21,074
2025-01-28	12.150	12.150	11.900	12.045	10.885	59,105
2025-01-27	12.090	12.270	11.850	12.215	11.039	82,146
2025-01-24	12.770	12.770	12.240	12.300	11.116	469,704
2025-01-23	12.920	12.980	12.690	12.905	11.662	71,493
2025-01-22	12.690	13.010	12.630	12.965	11.717	74,536
2025-01-21	12.640	12.810	12.620	12.665	11.446	103,074
2025-01-20	12.630	12.780	12.380	12.635	11.418	72,656
2025-01-17	12.470	12.700	12.420	12.630	11.414	170,137
2025-01-16	12.325	12.490	12.090	12.460	11.260	88,395
2025-01-15	12.245	12.350	12.000	12.255	11.075	80,841
2025-01-14	11.950	12.240	11.950	12.140	10.971	59,538
2025-01-13	11.895	12.120	11.830	11.880	10.736	103,800
2025-01-10	11.585	11.840	11.510	11.715	10.587	122,049
2025-01-09	11.575	11.800	11.490	11.575	10.460	41,759
2025-01-08	11.530	11.670	11.440	11.670	10.546	78,067
2025-01-07	11.530	11.530	11.310	11.520	10.411	69,359
2025-01-06	11.490	11.630	11.280	11.610	10.492	37,049
2025-01-03	11.075	11.420	11.050	11.310	10.221	76,363
2025-01-02	10.545	11.040	10.520	11.000	9.941	73,655
2024-12-31	10.470	10.470	10.470	10.470	9.462	0
2024-12-30	10.325	10.490	10.110	10.470	9.462	40,508
2024-12-27	10.030	10.300	10.010	10.270	9.281	83,557
2024-12-24	9.920	9.920	9.920	9.920	8.965	0
2024-12-23	9.983	10.080	9.770	9.920	8.965	31,287
2024-12-20	10.010	10.030	9.935	10.010	9.046	27,162
2024-12-19	9.885	10.120	9.865	10.075	9.105	65,717
2024-12-18	9.863	9.985	9.825	9.985	9.024	52,447
2024-12-17	10.095	10.120	9.705	9.870	8.920	42,489
2024-12-16	10.153	10.270	10.010	10.055	9.087	37,185
2024-12-13	10.153	10.230	9.955	10.153	9.175	58,195
2024-12-12	10.260	10.270	10.130	10.163	9.184	178,524
2024-12-11	10.160	10.250	10.100	10.173	9.193	26,130
2024-12-10	10.168	10.220	10.040	10.148	9.170	27,594
2024-12-09	9.890	10.250	9.870	10.208	9.225	55,223
2024-12-06	10.135	10.330	9.755	9.815	8.870	63,665
2024-12-05	10.375	10.400	9.945	10.138	9.161	113,978
2024-12-04	10.375	10.470	10.210	10.375	9.376	44,839
2024-12-03	10.325	10.440	10.120	10.325	9.331	41,968
2024-12-02	10.415	10.500	10.210	10.310	9.317	89,008
2024-11-29	10.170	10.450	10.157	10.178	9.198	30,419

← NewerPage 8 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.