Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.148	10.290	9.965	10.148	9.170	23,190
2024-11-27	10.008	10.180	9.960	10.143	9.166	43,391
2024-11-26	10.270	10.290	9.935	10.040	9.073	156,712
2024-11-25	10.173	10.470	10.160	10.275	9.286	159,175
2024-11-22	10.168	10.200	9.935	10.040	9.073	69,795
2024-11-21	10.110	10.270	9.915	10.080	9.109	5,352,630
2024-11-20	9.938	10.160	9.745	10.055	9.087	49,816
2024-11-19	9.875	10.100	9.835	9.875	8.924	51,549
2024-11-18	9.750	9.885	9.690	9.858	8.908	94,126
2024-11-15	9.378	9.860	9.305	9.770	8.829	114,329
2024-11-14	9.443	9.495	9.255	9.425	8.518	42,920
2024-11-13	9.563	9.695	9.530	9.550	8.348	3,057,010
2024-11-12	9.695	9.730	9.510	9.585	8.379	3,069,423
2024-11-11	9.650	9.770	9.560	9.745	8.519	135,228
2024-11-08	10.334	10.334	9.870	9.943	8.691	93,555
2024-11-07	10.745	10.800	10.500	10.545	9.218	2,060,275
2024-11-06	10.880	10.900	10.550	10.595	9.262	145,809
2024-11-05	10.645	10.780	10.580	10.770	9.415	29,495
2024-11-04	10.675	10.760	10.450	10.675	9.331	41,682
2024-11-01	10.785	10.880	10.630	10.640	9.301	47,575
2024-10-31	10.810	10.810	10.690	10.720	9.371	16,539
2024-10-30	10.640	10.810	10.630	10.760	9.406	42,557
2024-10-29	10.735	10.750	10.590	10.610	9.275	63,747
2024-10-28	10.900	10.920	10.690	10.780	9.423	38,775
2024-10-25	11.180	11.180	10.940	11.070	9.677	48,057
2024-10-24	11.115	11.260	11.080	11.120	9.720	84,875
2024-10-23	11.240	11.270	10.950	10.995	9.611	64,154
2024-10-22	11.115	11.290	11.090	11.230	9.817	76,045
2024-10-21	11.175	11.330	11.120	11.170	9.764	63,618
2024-10-18	11.300	11.500	11.160	11.315	9.891	52,966
2024-10-17	11.420	11.420	11.260	11.420	9.983	62,189
2024-10-16	11.230	11.440	11.230	11.335	9.908	52,634
2024-10-15	12.030	12.030	11.240	11.270	9.852	160,269
2024-10-14	12.545	12.570	12.380	12.400	10.839	183,137
2024-10-11	12.610	12.690	12.550	12.610	11.023	46,402
2024-10-10	12.530	12.770	12.430	12.530	10.953	36,293
2024-10-09	12.410	12.560	12.260	12.530	10.953	43,207
2024-10-08	12.680	12.770	12.510	12.525	10.949	58,799
2024-10-07	12.605	12.830	12.510	12.740	11.137	61,689
2024-10-04	12.450	12.640	12.400	12.475	10.905	55,685
2024-10-03	12.150	12.415	12.030	12.415	10.852	56,256
2024-10-02	11.820	12.230	11.780	12.110	10.586	69,396
2024-10-01	11.405	11.830	11.260	11.620	10.158	36,197
2024-09-30	11.315	11.550	11.080	11.305	9.882	46,573
2024-09-27	11.155	11.380	11.060	11.270	9.852	67,908
2024-09-26	11.415	11.460	11.170	11.275	9.856	33,087
2024-09-25	11.790	11.910	11.540	11.540	10.088	24,515
2024-09-24	11.700	11.850	11.580	11.810	10.324	58,800
2024-09-23	11.430	11.570	11.350	11.550	10.096	37,521
2024-09-20	11.470	11.540	11.240	11.320	9.895	61,480
2024-09-19	11.530	11.700	11.450	11.550	10.096	20,319
2024-09-18	11.540	11.600	11.430	11.540	10.088	52,260
2024-09-17	11.540	11.640	11.400	11.570	10.114	21,781
2024-09-16	11.560	11.560	11.410	11.495	10.048	34,547
2024-09-13	11.415	11.630	11.360	11.565	10.109	30,269
2024-09-12	11.285	11.500	11.070	11.150	9.747	44,289
2024-09-11	11.025	11.230	11.000	11.135	9.734	48,095
2024-09-10	11.045	11.090	10.730	10.800	9.441	73,789
2024-09-09	11.045	11.260	10.980	10.980	9.598	19,740
2024-09-06	11.260	11.290	10.980	11.240	9.825	42,323

← NewerPage 9 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.