Dno ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	23.570	23.570	19.110	23.570	23.570	0
2026-10-22	23.440	23.440	19.110	23.440	23.440	0
2026-10-21	23.320	23.340	19.110	23.340	23.340	0
2026-10-20	22.260	23.140	19.110	23.140	23.140	0
2026-10-19	22.150	22.320	19.110	22.320	22.320	0
2026-10-16	21.070	22.020	19.110	22.020	22.020	153
2026-10-15	21.620	21.640	21.220	21.340	21.340	42,316
2026-10-14	20.710	21.780	20.560	21.450	21.450	247,117
2026-10-13	19.860	20.180	19.860	20.180	20.180	24,733
2026-10-12	19.335	19.930	19.230	19.880	19.880	22,564
2026-10-09	19.280	19.520	19.240	19.505	19.505	240,892
2026-10-08	19.330	19.520	19.200	19.330	19.330	1,263
2026-10-07	19.055	19.240	19.015	19.015	19.015	4,592
2026-10-06	19.060	19.190	18.710	18.830	18.830	10,768
2026-10-05	19.175	19.280	19.020	19.110	19.110	173,785
2026-10-02	19.180	19.180	19.010	19.180	19.180	25,999
2026-10-01	18.780	19.145	18.730	19.145	19.145	3,592
2026-09-30	19.220	19.250	18.880	18.945	18.945	23,698
2026-09-29	19.330	19.360	19.060	19.220	19.220	54,110
2026-09-28	19.435	19.590	19.410	19.470	19.470	69,534
2026-09-25	19.310	19.310	19.230	19.230	19.230	11,015
2026-09-24	19.360	19.690	19.300	19.570	19.570	3,367
2026-09-23	18.840	19.180	18.800	19.060	19.060	23,835
2026-09-22	19.145	19.280	18.660	18.860	18.860	1,016,633
2026-09-21	19.405	19.420	19.000	19.000	19.000	8,389
2026-09-18	19.420	19.620	19.050	19.440	19.440	64,648
2026-09-17	19.430	19.470	19.190	19.425	19.425	37,902
2026-09-16	19.715	19.930	19.715	19.715	19.715	118,846
2026-09-15	19.615	19.660	19.300	19.499	19.499	159,823
2026-09-14	19.420	19.670	19.350	19.620	19.620	66,063
2026-09-11	19.455	19.480	19.020	19.035	19.035	123,850
2026-09-10	18.855	19.300	18.810	19.080	19.080	52,599
2026-09-09	18.680	19.020	18.590	18.880	18.880	418,962
2026-09-08	18.535	18.730	18.430	18.503	18.503	397,412
2026-09-07	18.510	18.570	18.340	18.391	18.391	25,789
2026-09-04	18.360	18.400	18.140	18.140	18.140	48,679
2026-09-03	18.200	18.490	18.090	18.410	18.410	29,334
2026-09-02	18.395	18.590	18.275	18.440	18.440	5,360,084
2026-09-01	17.910	18.350	17.910	18.090	18.090	1,790,441
2026-08-28	17.750	17.930	17.710	17.750	17.750	54,060
2026-08-27	17.820	17.820	17.630	17.720	17.720	27,576
2026-08-26	17.700	17.700	17.310	17.487	17.487	62,663
2026-08-25	18.060	18.060	17.670	17.848	17.848	157,394
2026-08-24	18.190	18.240	17.880	18.042	18.042	63,013
2026-08-21	18.250	18.440	18.240	18.250	18.250	29,974
2026-08-20	18.630	18.840	18.470	18.635	18.635	76,628
2026-08-19	18.100	18.470	18.095	18.310	18.310	46,801
2026-08-18	18.430	18.570	18.060	18.301	18.301	55,068
2026-08-17	18.410	18.440	18.140	18.215	18.215	71,350
2026-08-14	18.135	18.150	17.635	18.055	18.055	237,941
2026-08-13	18.130	18.330	17.935	17.935	17.935	169,394
2026-08-12	17.360	17.525	17.350	17.360	17.360	39,197
2026-08-11	17.470	17.565	17.340	17.456	17.456	64,550
2026-08-10	16.905	17.050	16.790	16.912	16.912	67,585
2026-08-07	16.925	17.040	16.690	16.720	16.720	29,490
2026-08-06	16.595	16.760	16.595	16.595	16.595	87,868
2026-08-05	16.530	16.750	16.490	16.515	16.515	144,828
2026-08-04	16.720	17.020	16.550	16.834	16.834	16,540
2026-08-03	16.395	16.780	16.395	16.593	16.593	187,781
2026-07-31	16.770	16.870	16.660	16.770	16.770	177,830

Page 1 of 2 · 64 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.