Oslo - Delayed Quote
NOK
DNO ASA (DNO.OL)
24.44
+0.36
(+1.50%)
At close: October 30 at 4:25:02 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
24.20
24.60
23.86
24.08
24.08
6,208,850
Oct 28, 2026
23.72
24.30
23.68
24.10
24.10
3,911,064
Oct 27, 2026
23.60
24.04
23.56
23.84
23.84
4,737,767
Oct 26, 2026
23.18
23.56
23.12
23.26
23.26
3,669,983
Oct 23, 2026
23.80
23.84
23.30
23.38
23.38
5,161,912
Oct 22, 2026
23.64
23.88
23.26
23.30
23.30
3,881,115
Oct 21, 2026
23.30
23.68
23.12
23.54
23.54
4,938,047
Oct 20, 2026
22.42
23.50
22.24
23.24
23.24
6,672,236
Oct 19, 2026
22.16
22.48
22.02
22.30
22.30
3,672,270
Oct 16, 2026
21.10
22.04
21.02
22.00
22.00
5,119,918
Oct 15, 2026
21.64
21.66
21.26
21.36
21.36
4,325,903
Oct 14, 2026
20.56
21.80
20.56
21.44
21.44
6,973,433
Oct 13, 2026
19.86
20.24
19.80
20.18
20.18
2,286,420
Oct 12, 2026
19.32
19.93
19.21
19.80
19.80
1,904,712
Oct 9, 2026
19.26
19.55
19.23
19.55
19.55
1,943,263
Oct 8, 2026
19.22
19.56
19.21
19.42
19.42
2,982,751
Oct 7, 2026
18.98
19.24
18.85
18.97
18.97
2,327,723
Oct 6, 2026
19.00
19.26
18.68
18.75
18.75
2,423,072
Oct 5, 2026
19.16
19.32
18.99
19.11
19.11
2,231,009
Oct 2, 2026
19.17
19.25
18.95
19.00
19.00
1,915,682
Oct 1, 2026
18.84
19.15
18.60
19.15
19.15
1,974,501
Sep 30, 2026
19.30
19.30
18.87
19.04
19.04
2,564,481
Sep 29, 2026
19.35
19.44
19.05
19.24
19.24
1,522,830
Sep 28, 2026
19.38
19.69
19.28
19.52
19.52
2,171,360
Sep 25, 2026
19.55
19.55
19.12
19.28
19.28
2,671,866
Sep 24, 2026
19.33
19.70
19.27
19.70
19.70
2,744,361
Sep 23, 2026
18.77
19.20
18.77
19.20
19.20
1,952,488
Sep 22, 2026
19.15
19.32
18.48
18.90
18.90
2,926,446
Sep 21, 2026
19.42
19.47
18.99
19.00
19.00
2,540,205
Sep 18, 2026
19.29
19.64
19.04
19.62
19.62
4,016,957
Sep 17, 2026
19.49
19.49
19.10
19.38
19.38
2,605,042
Sep 16, 2026
19.70
19.94
19.66
19.75
19.75
3,053,007
Sep 15, 2026
19.61
19.68
19.26
19.51
19.51
2,670,014
Sep 14, 2026
19.39
19.69
19.33
19.65
19.65
3,384,042
Sep 11, 2026
19.48
19.50
19.00
19.11
19.11
2,601,422
Sep 10, 2026
18.88
19.36
18.88
19.06
19.06
2,800,352
Sep 9, 2026
18.60
19.05
18.60
18.98
18.98
4,067,670
Sep 8, 2026
18.47
18.74
18.42
18.50
18.50
4,526,006
Sep 7, 2026
18.50
18.60
18.32
18.37
18.37
1,421,600
Sep 4, 2026
18.32
18.38
18.13
18.33
18.33
3,269,939
Sep 3, 2026
18.23
18.51
18.07
18.32
18.32
2,318,256
Sep 2, 2026
18.42
18.66
18.26
18.47
18.47
4,827,660
Sep 1, 2026
18.23
18.36
17.86
18.09
18.09
2,617,519
Aug 31, 2026
17.93
18.07
17.71
17.98
17.98
2,336,051
Aug 28, 2026
17.71
17.93
17.69
17.69
17.69
1,479,463
Aug 27, 2026
17.69
17.82
17.62
17.71
17.71
998,990
Aug 26, 2026
17.56
17.76
17.31
17.76
17.76
2,579,152
Aug 25, 2026
17.80
18.09
17.65
17.90
17.90
2,606,257
Aug 24, 2026
18.23
18.23
17.88
17.88
17.88
1,838,562
Aug 21, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
18.35
18.44
18.20
18.28
18.28
1,976,210
Aug 20, 2026
18.67
18.87
18.41
18.75
18.38
3,789,188
Aug 19, 2026
18.14
18.55
18.01
18.55
18.18
2,874,459
Aug 18, 2026
18.42
18.57
18.04
18.14
17.78
2,471,371
Aug 17, 2026
18.36
18.46
18.11
18.20
17.84
1,907,428
Aug 14, 2026
18.09
18.22
17.62
18.22
17.86
4,248,244
Aug 13, 2026
18.10
18.40
17.92
17.96
17.60
4,443,596
Aug 12, 2026
17.41
17.61
17.34
17.61
17.26
1,697,080
Aug 11, 2026
17.36
17.57
17.23
17.36
17.01
2,388,787
Aug 10, 2026
16.82
17.10
16.76
17.10
16.76
1,804,429
Aug 7, 2026
16.84
17.10
16.66
16.74
16.41
1,623,707
Aug 6, 2026
16.56
16.78
16.56
16.74
16.41
927,398
Aug 5, 2026
16.53
16.83
16.49
16.62
16.29
1,426,681
Aug 4, 2026
16.61
17.05
16.42
16.63
16.30
2,190,089
Aug 3, 2026
16.33
16.80
16.18
16.70
16.37
1,209,920
Jul 31, 2026
16.76
16.92
16.67
16.72
16.39
1,883,668
Jul 30, 2026
17.20
17.30
16.78
16.84
16.50
2,523,673
Jul 29, 2026
17.15
17.22
16.69
17.16
16.82
2,625,821
Jul 28, 2026
17.14
17.27
16.97
17.06
16.72
1,941,832
Jul 27, 2026
17.30
17.30
16.93
17.24
16.90
2,952,263
Jul 24, 2026
17.98
18.01
17.80
17.97
17.61
1,573,585
Jul 23, 2026
17.88
18.16
17.82
18.05
17.69
3,202,415
Jul 22, 2026
17.41
17.74
17.34
17.53
17.18
2,311,710
Jul 21, 2026
16.90
17.33
16.89
17.33
16.98
1,686,449
Jul 20, 2026
17.30
17.44
16.67
16.71
16.38
1,956,182
Jul 17, 2026
16.64
17.10
16.45
17.04
16.70
1,184,689
Jul 16, 2026
16.90
16.90
16.41
16.62
16.29
1,257,352
Jul 15, 2026
17.17
17.30
16.92
16.95
16.61
1,297,636
Jul 14, 2026
17.25
17.28
16.94
17.05
16.71
1,342,236
Jul 13, 2026
16.98
16.98
16.58
16.92
16.58
1,515,489
Jul 10, 2026
16.56
16.64
16.45
16.61
16.28
1,252,242
Jul 9, 2026
16.80
16.99
16.63
16.70
16.37
1,785,471
Jul 8, 2026
16.67
16.96
16.47
16.90
16.56
2,949,934
Jul 7, 2026
16.13
16.36
15.98
16.22
15.90
1,660,352
Jul 6, 2026
16.32
16.32
16.03
16.08
15.76
1,016,574
Jul 3, 2026
16.30
16.37
16.18
16.27
15.94
1,265,982
Jul 2, 2026
16.20
16.31
16.05
16.18
15.86
1,476,148
Jul 1, 2026
16.22
16.26
16.01
16.19
15.87
1,890,988
Jun 30, 2026
16.51
16.54
16.25
16.34
16.01
1,933,281
Jun 29, 2026
16.70
16.74
16.50
16.56
16.23
1,395,394
Jun 26, 2026
16.61
16.72
16.48
16.65
16.32
1,694,476
Jun 25, 2026
16.85
16.85
16.42
16.72
16.39
1,824,505
Jun 24, 2026
17.29
17.29
16.61
16.78
16.44
3,151,607
Jun 23, 2026
17.44
17.51
17.19
17.29
16.94
2,308,867
Jun 22, 2026
17.53
17.63
17.38
17.44
17.09
1,140,348
Jun 19, 2026
17.19
17.52
17.16
17.43
17.08
3,850,406
Jun 18, 2026
17.32
17.37
16.89
16.99
16.65
2,398,331
Jun 17, 2026
17.46
17.53
17.20
17.49
17.14
1,745,165
Jun 16, 2026
17.54
17.68
17.28
17.47
17.12
2,037,413
Jun 15, 2026
18.00
18.00
17.43
17.58
17.23
4,157,007
Jun 12, 2026
18.61
18.73
18.21
18.71
18.34
4,181,397
Jun 11, 2026
19.30
19.53
19.07
19.34
18.95
3,166,664
Jun 10, 2026
18.88
19.11
18.57
19.09
18.71
1,870,281
Jun 9, 2026
19.24
19.38
18.76
18.81
18.43
2,649,934
Jun 8, 2026
19.47
19.66
19.19
19.38
18.99
3,301,787
Jun 5, 2026
19.10
19.42
19.00
19.13
18.75
1,657,768
Jun 4, 2026
18.80
19.27
18.69
19.08
18.70
3,718,838
Jun 3, 2026
18.50
18.73
18.44
18.69
18.32
2,368,360
Jun 2, 2026
17.77
18.35
17.67
18.35
17.98
2,361,206
Jun 1, 2026
18.02
18.36
17.68
18.20
17.84
5,357,067
May 29, 2026
18.17
18.21
17.92
17.94
17.58
3,273,009
May 28, 2026
18.37
18.50
18.01
18.23
17.87
1,968,912
May 27, 2026
18.91
18.93
18.14
18.14
17.78
3,462,052
May 26, 2026
18.85
19.26
18.68
19.10
18.72
2,378,772
May 22, 2026
19.62
19.62
19.10
19.23
18.85
3,076,579
May 21, 2026
19.80
20.04
19.52
19.84
19.44
3,709,104
May 20, 2026
19.80
20.28
19.68
19.95
19.55
6,600,881
May 19, 2026
19.68
20.02
19.68
19.93
19.53
3,963,024
May 18, 2026
19.52
19.93
19.40
19.63
19.24
4,489,197
May 15, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
19.08
19.30
18.92
19.27
18.88
2,613,571
May 13, 2026
19.11
19.32
18.98
19.32
18.57
2,885,807
May 12, 2026
18.95
19.24
18.90
19.15
18.40
2,237,271
May 11, 2026
19.16
19.38
18.76
18.80
18.07
2,550,739
May 8, 2026
18.71
19.29
18.55
18.80
18.07
3,201,213
May 7, 2026
18.90
18.90
17.99
18.54
17.82
4,973,322
May 6, 2026
19.58
19.60
18.25
18.42
17.70
6,060,526
May 5, 2026
19.90
20.06
19.65
19.88
19.10
2,929,357
May 4, 2026
19.85
20.28
19.55
19.75
18.98
2,382,714
Apr 30, 2026
20.08
20.14
19.72
19.83
19.06
2,708,870
Apr 29, 2026
19.50
19.84
19.40
19.72
18.95
3,719,026
Apr 28, 2026
19.32
19.73
19.25
19.43
18.67
3,986,852
Apr 27, 2026
18.95
19.30
18.95
19.20
18.45
3,790,762
Apr 24, 2026
19.05
19.33
18.82
18.92
18.18
4,490,574
Apr 23, 2026
18.86
19.10
18.70
18.74
18.01
3,737,405
Apr 22, 2026
18.38
18.83
18.36
18.51
17.79
2,439,882
Apr 21, 2026
18.23
18.38
18.04
18.30
17.59
1,850,756
Apr 20, 2026
18.44
18.50
18.05
18.21
17.50
2,863,237
Apr 17, 2026
18.93
19.00
17.42
17.58
16.89
4,867,006
Apr 16, 2026
18.39
18.90
18.25
18.87
18.13
3,219,472
Apr 15, 2026
18.70
19.01
18.40
18.40
17.68
3,564,873
Apr 14, 2026
19.25
19.58
18.85
18.96
18.22
3,352,478
Apr 13, 2026
19.64
19.92
19.30
19.46
18.70
3,944,962
Apr 10, 2026
19.30
19.30
18.71
18.90
18.16
4,488,284
Apr 9, 2026
19.20
19.55
19.11
19.35
18.59
4,707,834
Apr 8, 2026
20.00
20.10
18.57
18.73
18.00
13,619,332
Apr 7, 2026
20.86
21.68
20.86
21.52
20.68
8,184,912
Apr 1, 2026
21.00
21.06
20.66
20.74
19.93
4,550,141
Mar 31, 2026
21.66
21.92
21.20
21.92
21.06
5,305,852
Mar 30, 2026
21.52
21.96
21.48
21.90
21.05
7,933,699
Mar 27, 2026
20.48
21.36
20.40
21.24
20.41
7,391,195
Mar 26, 2026
19.87
20.34
19.87
20.34
19.55
6,959,200
Mar 25, 2026
18.94
19.77
18.67
19.68
18.91
5,544,168
Mar 24, 2026
19.02
19.26
18.75
19.26
18.51
4,481,868
Mar 23, 2026
19.46
19.71
18.67
19.06
18.32
8,478,936
Mar 20, 2026
19.46
19.62
19.19
19.55
18.79
7,418,580
Mar 19, 2026
19.13
19.82
19.13
19.81
19.04
9,820,736
Mar 18, 2026
18.82
19.08
18.49
18.84
18.10
7,589,119
Mar 17, 2026
18.00
18.71
17.98
18.71
17.98
9,831,983
Mar 16, 2026
17.20
17.99
17.15
17.93
17.23
10,331,236
Mar 13, 2026
16.98
17.06
16.74
16.95
16.29
5,091,603
Mar 12, 2026
16.70
16.90
16.52
16.90
16.24
8,584,325
Mar 11, 2026
16.06
16.56
15.89
16.56
15.91
7,389,996
Mar 10, 2026
16.45
16.45
15.92
16.01
15.39
6,492,286
Mar 9, 2026
16.48
16.98
16.43
16.68
16.03
15,710,121
Mar 6, 2026
16.22
16.40
16.11
16.40
15.76
4,885,064
Mar 5, 2026
16.40
16.44
16.00
16.31
15.67
6,463,884
Mar 4, 2026
16.23
16.35
15.94
16.28
15.64
6,022,755
Mar 3, 2026
16.45
16.50
16.18
16.45
15.81
8,116,253
Mar 2, 2026
16.48
16.60
15.60
16.36
15.72
15,918,669
Feb 27, 2026
16.10
16.40
16.02
16.29
15.65
6,538,393
Feb 26, 2026
16.20
16.25
15.71
16.02
15.39
2,855,261
Feb 25, 2026
15.87
16.17
15.81
16.15
15.52
3,149,808
Feb 24, 2026
15.72
15.84
15.58
15.84
15.22
1,817,309
Feb 23, 2026
15.70
15.82
15.61
15.70
15.09
1,081,078
Feb 20, 2026
16.25
16.25
15.57
15.74
15.13
4,284,832
Feb 19, 2026
16.05
16.32
15.87
16.27
15.64
5,196,211
Feb 18, 2026
15.35
15.79
15.23
15.79
15.17
2,731,449
Feb 17, 2026
15.25
15.64
15.10
15.26
14.66
3,802,717
Feb 16, 2026
15.33
15.33
15.11
15.24
14.65
1,311,471
Feb 13, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
15.38
15.48
15.24
15.32
14.72
2,277,024
Feb 12, 2026
15.85
16.21
15.78
15.88
14.90
3,047,351
Feb 11, 2026
15.50
15.89
15.40
15.76
14.79
2,417,525
Feb 10, 2026
15.57
15.79
15.47
15.54
14.58
2,035,323
Feb 9, 2026
15.25
15.69
15.13
15.50
14.54
2,246,574
Feb 6, 2026
15.82
15.85
15.13
15.37
14.42
5,320,277
Feb 5, 2026
15.68
16.01
15.61
15.70
14.73
4,507,697
Feb 4, 2026
16.27
16.40
16.03
16.15
15.15
4,197,048
Feb 3, 2026
16.20
16.27
15.99
16.18
15.18
1,869,784
Feb 2, 2026
15.69
16.17
15.40
16.13
15.13
2,462,557
Jan 30, 2026
16.09
16.22
15.89
16.18
15.18
2,686,314
Jan 29, 2026
16.05
16.44
16.05
16.31
15.30
6,482,978
Jan 28, 2026
15.90
16.01
15.71
15.93
14.95
2,407,811
Jan 27, 2026
15.63
15.65
15.37
15.61
14.65
1,750,274
Jan 26, 2026
15.93
16.00
15.59
15.62
14.66
2,038,623
Jan 23, 2026
15.80
15.97
15.65
15.97
14.98
2,273,280
Jan 22, 2026
16.45
16.45
15.63
15.66
14.69
4,579,235
Jan 21, 2026
16.09
16.49
16.04
16.43
15.42
4,188,819
Jan 20, 2026
16.05
16.22
15.81
16.21
15.21
2,333,735
Jan 19, 2026
16.19
16.26
15.91
16.06
15.07
2,443,527
Jan 16, 2026
16.01
16.45
15.88
16.44
15.43
3,225,727
Jan 15, 2026
16.08
16.20
15.87
15.87
14.89
5,404,978
Jan 14, 2026
16.34
16.58
16.17
16.58
15.56
7,772,641
Jan 13, 2026
16.01
16.40
15.86
16.40
15.39
7,911,616
Jan 12, 2026
15.79
15.88
15.67
15.88
14.90
2,422,039
Jan 9, 2026
15.50
15.73
15.40
15.65
14.68
2,554,577
Jan 8, 2026
15.15
15.20
14.92
15.08
14.15
1,844,562
Jan 7, 2026
15.98
15.98
15.08
15.15
14.22
7,179,282
Jan 6, 2026
16.05
16.36
16.00
16.30
15.29
3,437,276
Jan 5, 2026
16.15
16.30
15.68
15.84
14.86
4,474,512
Jan 2, 2026
15.90
16.23
15.85
16.05
15.06
2,462,693
Dec 30, 2025
15.56
15.92
15.56
15.90
14.92
2,674,295
Dec 29, 2025
15.28
15.59
15.21
15.56
14.60
1,779,303
Dec 23, 2025
15.26
15.50
15.26
15.40
14.45
2,310,158
Dec 22, 2025
15.08
15.31
14.79
15.30
14.36
2,373,778
Dec 19, 2025
15.10
15.11
14.85
14.98
14.06
1,490,809
Dec 18, 2025
15.15
15.34
15.10
15.13
14.20
2,155,019
Dec 17, 2025
14.90
15.19
14.88
14.97
14.05
2,246,549
Dec 16, 2025
15.03
15.03
14.72
14.74
13.83
2,068,563
Dec 15, 2025
15.38
15.41
15.13
15.13
14.20
1,727,468
Dec 12, 2025
15.28
15.42
15.16
15.35
14.40
1,397,162
Dec 11, 2025
15.00
15.45
15.00
15.25
14.31
2,029,113
Dec 10, 2025
15.29
15.33
14.92
14.92
14.00
2,668,937
Dec 9, 2025
15.25
15.30
15.06
15.20
14.26
2,217,251
Dec 8, 2025
15.00
15.29
14.98
15.28
14.34
2,074,409
Dec 5, 2025
14.95
15.20
14.91
15.20
14.26
1,952,525
Dec 4, 2025
14.85
14.93
14.68
14.90
13.98
1,170,909
Dec 3, 2025
14.44
14.74
14.44
14.74
13.83
1,347,142
Dec 2, 2025
14.81
14.81
14.37
14.49
13.60
1,149,977
Dec 1, 2025
14.57
14.82
14.57
14.79
13.88
1,739,549
Nov 28, 2025
14.50
14.55
14.36
14.51
13.61
948,344
Nov 27, 2025
14.32
14.50
14.19
14.39
13.50
1,483,982
Nov 26, 2025
14.45
14.63
14.22
14.28
13.40
1,687,208
Nov 25, 2025
14.65
14.93
14.40
14.40
13.51
1,970,695
Nov 24, 2025
14.60
14.64
14.39
14.59
13.69
3,781,334
Nov 21, 2025
14.82
14.84
14.55
14.63
13.73
1,926,082
Nov 20, 2025
15.07
15.27
15.00
15.26
14.32
1,085,096
Nov 19, 2025
15.35
15.35
14.76
14.91
13.99
1,107,518
Nov 18, 2025
15.38
15.53
15.10
15.14
14.21
2,152,076
Nov 17, 2025
14.94
15.58
14.94
15.58
14.62
2,658,479
Nov 14, 2025
14.81
15.07
14.77
14.94
14.02
2,412,318
Nov 13, 2025
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
14.70
14.80
14.49
14.78
13.87
1,936,954
Nov 12, 2025
15.30
15.47
15.09
15.20
13.91
2,704,001
Nov 11, 2025
14.91
15.29
14.87
15.28
13.98
3,235,636
Nov 10, 2025
15.06
15.10
14.87
14.94
13.67
2,803,650
Nov 7, 2025
14.60
15.12
14.56
14.90
13.64
5,196,574
Nov 6, 2025
14.47
14.50
13.92
14.16
12.96
3,122,262
Nov 5, 2025
13.74
13.91
13.59
13.80
12.63
1,963,945
Nov 4, 2025
14.07
14.07
13.72
13.72
12.56
1,490,931
Nov 3, 2025
14.12
14.22
13.91
14.03
12.84
1,761,566
Oct 31, 2025
13.62
13.95
13.50
13.89
12.71
3,197,306
Oct 30, 2025
13.15
13.61
12.99
13.61
12.46
2,567,375
