Oslo - Delayed Quote
NOK
DOF Group ASA (DOFG.OL)
128.50
-0.40
(-0.31%)
At close: 4:28:47 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
Nov 3, 2026
128.70
129.50
126.70
128.50
128.50
308,064
Nov 2, 2026
132.00
132.10
128.10
128.90
128.90
267,278
Oct 30, 2026
133.50
133.80
131.50
132.00
132.00
289,935
Oct 29, 2026
134.30
135.30
133.40
133.40
133.40
219,274
Oct 28, 2026
135.00
135.20
133.20
133.90
133.90
198,503
Oct 27, 2026
132.00
134.90
131.80
134.30
134.30
278,201
Oct 26, 2026
129.20
132.00
128.40
132.00
132.00
685,314
Oct 23, 2026
128.90
129.50
127.30
128.50
128.50
234,536
Oct 22, 2026
131.50
133.00
127.60
127.80
127.80
283,050
Oct 21, 2026
130.00
131.40
129.20
131.40
131.40
269,318
Oct 20, 2026
132.00
132.00
129.00
129.60
129.60
198,168
Oct 19, 2026
134.00
134.00
131.00
131.70
131.70
211,064
Oct 16, 2026
128.60
131.50
128.00
131.10
131.10
290,588
Oct 15, 2026
133.60
134.00
127.30
128.20
128.20
629,430
Oct 14, 2026
134.00
135.60
133.70
134.10
134.10
312,842
Oct 13, 2026
133.20
134.20
133.20
133.80
133.80
244,999
Oct 12, 2026
129.80
132.60
129.80
132.20
132.20
271,833
Oct 9, 2026
128.40
130.70
128.30
130.60
130.60
207,080
Oct 8, 2026
126.50
129.70
125.70
129.00
129.00
234,805
Oct 7, 2026
130.00
130.10
126.60
127.20
127.20
228,470
Oct 6, 2026
130.00
131.40
128.60
130.20
130.20
254,632
Oct 5, 2026
128.00
129.60
127.20
129.60
129.60
235,464
Oct 2, 2026
126.20
128.80
125.90
127.80
127.80
272,562
Oct 1, 2026
126.40
127.20
125.10
126.20
126.20
207,768
Sep 30, 2026
129.00
129.20
127.00
127.10
127.10
317,789
Sep 29, 2026
131.20
131.30
129.00
130.00
130.00
171,246
Sep 28, 2026
131.00
131.50
130.00
130.90
130.90
166,052
Sep 25, 2026
130.60
131.00
129.80
131.00
131.00
115,534
Sep 24, 2026
130.80
132.50
130.80
131.50
131.50
222,518
Sep 23, 2026
132.00
132.00
129.70
131.50
131.50
293,966
Sep 22, 2026
133.80
134.50
129.10
132.40
132.40
509,522
Sep 21, 2026
133.50
135.40
132.90
134.40
134.40
238,253
Sep 18, 2026
135.20
135.80
132.50
135.80
135.80
1,238,813
Sep 17, 2026
134.30
134.70
133.20
134.70
134.70
246,186
Sep 16, 2026
132.00
135.30
132.00
135.10
135.10
418,787
Sep 15, 2026
130.70
131.70
129.40
131.60
131.60
338,589
Sep 14, 2026
134.30
134.30
130.00
130.70
130.70
330,031
Sep 11, 2026
130.60
134.30
130.50
133.30
133.30
360,817
Sep 10, 2026
132.50
133.10
130.30
130.30
130.30
342,364
Sep 9, 2026
133.00
133.20
131.00
133.00
133.00
266,018
Sep 8, 2026
132.00
133.00
131.90
132.80
132.80
165,118
Sep 7, 2026
133.50
134.00
131.60
131.60
131.60
189,849
Sep 4, 2026
132.00
132.90
131.00
132.80
132.80
189,849
Sep 3, 2026
129.30
132.30
129.10
132.20
132.20
389,455
Sep 2, 2026
132.10
133.00
129.10
129.50
129.50
274,289
Sep 1, 2026
132.80
134.00
131.50
131.80
131.80
314,865
Aug 31, 2026
131.00
133.30
129.80
133.00
133.00
251,395
Aug 28, 2026
129.40
130.00
128.20
130.00
130.00
445,326
Aug 27, 2026
3.54785
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
129.00
129.70
127.90
128.70
128.70
280,749
Aug 26, 2026
133.90
134.00
132.50
133.40
129.85
296,714
Aug 25, 2026
131.50
134.10
131.30
134.10
130.53
304,897
Aug 24, 2026
133.00
133.00
130.90
131.50
128.00
266,274
Aug 21, 2026
133.60
133.60
132.10
133.00
129.46
298,719
Aug 20, 2026
133.60
134.60
132.50
132.80
129.27
313,968
Aug 19, 2026
138.00
138.60
132.80
133.60
130.05
550,030
Aug 18, 2026
140.00
140.90
138.20
138.90
135.21
368,449
Aug 17, 2026
134.40
136.00
134.40
136.00
132.38
247,901
Aug 14, 2026
130.70
134.50
130.50
134.40
130.83
323,202
Aug 13, 2026
129.00
130.60
129.00
130.40
126.93
250,470
Aug 12, 2026
129.00
129.50
127.40
128.70
125.28
220,996
Aug 11, 2026
127.00
129.50
127.00
128.20
124.79
424,245
Aug 10, 2026
125.30
126.50
124.70
126.30
122.94
233,337
Aug 7, 2026
125.90
126.50
124.50
125.30
121.97
187,119
Aug 6, 2026
124.60
125.00
123.20
125.00
121.68
347,757
Aug 5, 2026
126.00
126.00
123.50
124.60
121.29
409,224
Aug 4, 2026
123.60
126.20
123.60
124.00
120.70
308,499
Aug 3, 2026
124.00
125.00
122.80
123.40
120.12
173,686
Jul 31, 2026
123.90
126.20
123.90
124.50
121.19
300,524
Jul 30, 2026
122.70
123.90
121.40
123.50
120.22
123,799
Jul 29, 2026
123.60
124.00
121.00
121.60
118.37
329,819
Jul 28, 2026
124.20
124.20
122.00
123.90
120.60
202,962
Jul 27, 2026
123.80
125.10
122.80
124.50
121.19
157,975
Jul 24, 2026
124.50
125.80
123.00
125.80
122.45
193,069
Jul 23, 2026
125.50
126.30
124.80
124.80
121.48
182,819
Jul 22, 2026
123.40
125.60
123.20
124.50
121.19
245,437
Jul 21, 2026
121.80
123.60
121.80
122.40
119.14
121,443
Jul 20, 2026
122.00
123.80
121.80
122.40
119.14
122,893
Jul 17, 2026
121.80
122.40
120.60
121.10
117.88
133,418
Jul 16, 2026
123.90
124.40
121.80
122.20
118.95
185,544
Jul 15, 2026
125.00
125.00
123.30
123.80
120.51
138,655
Jul 14, 2026
125.00
126.00
122.90
124.00
120.70
394,501
Jul 13, 2026
123.90
125.00
121.90
122.70
119.44
184,727
Jul 10, 2026
121.40
123.30
121.10
122.60
119.34
127,855
Jul 9, 2026
122.20
123.80
121.00
121.20
117.98
168,242
Jul 8, 2026
122.00
123.90
121.20
122.90
119.63
276,843
Jul 7, 2026
118.80
122.00
117.50
120.90
117.68
504,100
Jul 6, 2026
121.00
121.00
117.00
117.50
114.38
230,816
Jul 3, 2026
120.00
120.70
119.00
120.10
116.91
197,553
Jul 2, 2026
116.50
118.70
114.50
117.60
114.47
289,362
Jul 1, 2026
114.10
114.70
112.70
114.70
111.65
231,541
Jun 30, 2026
114.60
115.20
113.70
113.70
110.68
163,244
Jun 29, 2026
113.10
115.30
112.90
114.60
111.55
265,353
Jun 26, 2026
115.00
115.60
113.60
114.10
111.07
349,947
Jun 25, 2026
116.40
116.40
114.90
116.40
113.30
214,806
Jun 24, 2026
120.00
120.90
116.40
116.40
113.30
266,179
Jun 23, 2026
119.90
120.00
118.00
119.80
116.61
189,685
Jun 22, 2026
119.00
120.30
118.20
118.50
115.35
234,319
Jun 19, 2026
114.20
118.60
114.10
118.10
114.96
279,384
Jun 18, 2026
118.20
118.20
114.10
114.10
111.07
595,860
Jun 17, 2026
119.50
119.50
117.40
118.50
115.35
375,561
Jun 16, 2026
120.60
121.90
120.00
120.00
116.81
165,143
Jun 15, 2026
121.40
121.40
118.40
120.80
117.59
259,708
Jun 12, 2026
122.50
122.80
120.20
121.70
118.46
206,866
Jun 11, 2026
121.90
123.50
121.50
123.10
119.83
186,198
Jun 10, 2026
122.00
122.30
120.30
120.80
117.59
213,250
Jun 9, 2026
122.20
123.50
121.20
122.60
119.34
237,579
Jun 8, 2026
124.20
124.60
121.60
122.10
118.85
237,411
Jun 5, 2026
121.70
125.10
121.70
123.50
120.22
461,628
Jun 4, 2026
120.20
122.30
119.00
121.00
117.78
539,760
Jun 3, 2026
120.00
120.40
117.40
118.10
114.96
290,251
Jun 2, 2026
117.70
120.40
117.30
119.30
116.13
368,426
Jun 1, 2026
119.90
120.50
118.80
119.20
116.03
434,081
May 29, 2026
116.40
119.60
116.20
119.60
116.42
863,061
May 28, 2026
3.43138
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
117.00
120.10
116.40
117.80
114.67
484,776
May 27, 2026
124.10
124.30
118.90
119.60
113.08
755,756
May 26, 2026
127.50
127.50
122.50
124.30
117.52
867,997
May 22, 2026
129.90
132.00
127.20
128.90
121.87
901,436
May 21, 2026
139.00
139.90
135.20
135.20
127.83
431,394
May 20, 2026
139.90
141.00
138.90
140.00
132.37
189,152
May 19, 2026
141.00
142.20
138.90
138.90
131.33
325,655
May 18, 2026
143.00
143.70
141.70
143.40
135.58
348,226
May 15, 2026
140.10
142.70
139.60
142.00
134.26
236,945
May 13, 2026
139.60
141.20
138.90
140.00
132.37
331,015
May 12, 2026
137.60
141.50
137.50
139.50
131.89
249,542
May 11, 2026
136.80
139.00
136.70
137.60
130.10
216,086
May 8, 2026
137.00
138.00
135.20
136.20
128.77
221,950
May 7, 2026
138.00
138.00
134.40
137.00
129.53
585,000
May 6, 2026
138.00
141.30
136.90
137.60
130.10
637,140
May 5, 2026
136.30
137.30
135.20
136.90
129.44
177,901
May 4, 2026
137.00
137.60
135.30
135.90
128.49
221,309
Apr 30, 2026
135.00
137.40
134.00
137.40
129.91
269,976
Apr 29, 2026
136.00
137.60
133.90
133.90
126.60
271,096
Apr 28, 2026
137.60
138.90
135.30
135.30
127.92
387,298
Apr 27, 2026
137.50
140.80
137.00
138.20
130.66
295,853
Apr 24, 2026
139.00
140.90
137.00
137.60
130.10
345,541
Apr 23, 2026
138.10
138.10
135.70
136.90
129.44
131,902
Apr 22, 2026
134.50
139.20
134.50
136.00
128.58
287,112
Apr 21, 2026
134.50
135.00
132.50
134.50
127.17
147,589
Apr 20, 2026
135.00
135.30
133.10
133.30
126.03
239,241
Apr 17, 2026
136.30
136.90
130.50
132.50
125.28
421,038
Apr 16, 2026
134.70
135.30
133.50
134.80
127.45
284,913
Apr 15, 2026
137.50
137.50
134.60
134.70
127.36
230,669
Apr 14, 2026
140.90
140.90
137.80
138.00
130.48
232,823
Apr 13, 2026
140.30
141.60
139.50
140.40
132.74
311,310
Apr 10, 2026
140.00
140.00
137.30
137.80
130.29
317,612
Apr 9, 2026
135.50
140.70
135.10
139.40
131.80
549,738
Apr 8, 2026
139.40
139.40
131.50
133.80
126.50
638,180
Apr 7, 2026
138.60
142.00
138.60
140.90
133.22
606,919
Apr 1, 2026
138.80
138.80
136.00
137.30
129.81
215,239
Mar 31, 2026
139.00
139.60
136.70
139.00
131.42
272,107
Mar 30, 2026
135.90
139.80
135.90
138.70
131.14
673,620
Mar 27, 2026
134.00
135.70
133.60
135.00
127.64
667,529
Mar 26, 2026
135.00
135.00
133.00
134.00
126.69
293,231
Mar 25, 2026
132.80
135.80
132.40
134.50
127.17
607,583
Mar 24, 2026
129.60
133.00
128.90
132.80
125.56
559,016
Mar 23, 2026
125.50
130.80
124.20
129.40
122.34
662,984
Mar 20, 2026
128.10
129.40
126.90
127.70
120.74
594,473
Mar 19, 2026
126.80
129.20
126.80
128.40
121.40
279,681
Mar 18, 2026
124.80
128.20
124.70
128.00
121.02
576,221
Mar 17, 2026
125.00
125.80
124.30
124.90
118.09
317,792
Mar 16, 2026
124.70
125.20
123.10
125.20
118.37
442,423
Mar 13, 2026
126.70
126.80
123.50
124.50
117.71
384,152
Mar 12, 2026
127.60
127.70
125.30
126.80
119.89
894,878
Mar 11, 2026
126.60
127.90
125.80
127.40
120.45
496,225
Mar 10, 2026
125.00
126.80
123.00
126.10
119.22
328,648
Mar 9, 2026
123.80
124.90
119.50
124.70
117.90
417,385
Mar 6, 2026
125.00
125.00
120.60
122.80
116.10
398,759
Mar 5, 2026
126.30
126.30
124.30
124.90
118.09
311,030
Mar 4, 2026
123.10
126.60
123.10
126.10
119.22
341,433
Mar 3, 2026
126.00
126.00
122.00
126.00
119.13
725,065
Mar 2, 2026
128.30
130.80
126.20
126.30
119.41
620,989
Feb 27, 2026
127.00
128.00
125.60
126.60
119.70
592,170
Feb 26, 2026
125.90
127.70
124.60
127.70
120.74
471,473
Feb 25, 2026
3.344635
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
122.30
126.50
121.80
126.20
119.32
873,746
Feb 24, 2026
123.10
126.50
122.50
125.60
115.59
684,221
Feb 23, 2026
126.10
126.10
121.50
122.30
112.55
804,958
Feb 20, 2026
123.70
126.90
123.00
126.50
116.42
1,204,505
Feb 19, 2026
124.80
124.80
118.90
121.00
111.36
1,024,756
Feb 18, 2026
118.00
120.00
118.00
119.20
109.70
569,538
Feb 17, 2026
115.90
118.60
115.20
116.90
107.58
511,314
Feb 16, 2026
114.10
116.20
113.50
115.80
106.57
468,748
Feb 13, 2026
114.50
114.90
112.90
113.90
104.82
394,098
Feb 12, 2026
115.90
116.00
113.90
115.10
105.93
360,581
Feb 11, 2026
114.30
115.70
113.70
115.20
106.02
330,418
Feb 10, 2026
115.60
115.80
113.90
114.10
105.01
216,114
Feb 9, 2026
115.10
115.80
114.30
115.40
106.20
280,342
Feb 6, 2026
112.30
114.30
112.10
114.30
105.19
391,567
Feb 5, 2026
111.60
113.40
111.30
112.30
103.35
389,794
Feb 4, 2026
114.60
115.20
112.10
112.10
103.17
247,796
Feb 3, 2026
113.50
114.60
112.90
114.60
105.47
350,208
Feb 2, 2026
110.50
113.60
109.50
113.50
104.45
332,220
Jan 30, 2026
111.50
112.80
110.50
112.80
103.81
339,679
Jan 29, 2026
113.00
114.30
112.40
112.40
103.44
423,986
Jan 28, 2026
111.70
112.70
111.00
112.50
103.53
407,080
Jan 27, 2026
109.60
111.00
108.70
110.80
101.97
391,822
Jan 26, 2026
110.80
111.00
108.90
109.20
100.50
383,760
Jan 23, 2026
109.60
111.40
109.10
110.80
101.97
664,245
Jan 22, 2026
109.50
110.20
107.60
108.20
99.58
515,990
Jan 21, 2026
106.90
107.70
106.10
107.70
99.12
256,064
Jan 20, 2026
106.10
106.50
104.90
106.50
98.01
286,039
Jan 19, 2026
107.00
108.00
104.80
107.00
98.47
501,153
Jan 16, 2026
107.50
109.20
106.80
109.10
100.40
509,495
Jan 15, 2026
106.00
107.40
105.60
107.20
98.66
590,667
Jan 14, 2026
105.90
106.60
104.90
106.60
98.10
1,125,616
Jan 13, 2026
102.00
105.50
101.90
105.20
96.82
1,145,979
Jan 12, 2026
101.30
102.00
101.00
101.70
93.59
361,829
Jan 9, 2026
98.35
101.50
98.35
101.40
93.32
1,215,471
Jan 8, 2026
97.15
98.15
96.90
97.70
89.91
1,001,005
Jan 7, 2026
98.00
98.00
96.20
97.20
89.45
630,120
Jan 6, 2026
97.20
99.00
97.00
97.85
90.05
670,443
Jan 5, 2026
96.30
97.55
96.05
96.45
88.76
585,338
Jan 2, 2026
95.95
96.50
95.50
96.00
88.35
393,618
Dec 30, 2025
94.90
96.25
94.90
95.25
87.66
408,296
Dec 29, 2025
94.95
94.95
93.85
94.30
86.78
209,559
Dec 23, 2025
94.00
94.50
93.10
94.25
86.74
255,066
Dec 22, 2025
91.50
93.85
91.50
93.35
85.91
525,579
Dec 19, 2025
90.90
91.20
89.60
91.20
83.93
3,050,741
Dec 18, 2025
91.00
91.60
90.45
91.05
83.79
410,045
Dec 17, 2025
91.25
92.55
90.70
90.70
83.47
298,839
Dec 16, 2025
94.20
94.20
91.00
91.10
83.84
658,393
Dec 15, 2025
95.85
95.85
94.20
94.45
86.92
185,863
Dec 12, 2025
94.40
95.75
93.75
94.20
86.69
349,362
Dec 11, 2025
94.20
94.20
92.90
94.20
86.69
328,250
Dec 10, 2025
94.05
94.45
93.40
93.50
86.05
240,586
Dec 9, 2025
94.95
94.95
93.75
94.05
86.55
165,819
Dec 8, 2025
96.00
96.25
94.70
95.05
87.47
241,063
Dec 5, 2025
96.45
96.75
95.70
96.00
88.35
276,904
Dec 4, 2025
95.00
96.50
95.00
96.35
88.67
312,421
Dec 3, 2025
93.15
95.10
93.00
95.10
87.52
387,217
Dec 2, 2025
93.75
93.90
92.40
93.15
85.73
367,936
Dec 1, 2025
94.00
94.30
92.85
94.05
86.55
251,357
Nov 28, 2025
95.20
95.20
93.20
94.10
86.60
318,601
Nov 27, 2025
94.75
95.25
93.70
94.35
86.83
340,994
Nov 26, 2025
93.00
94.40
93.00
94.15
86.65
373,730
Nov 25, 2025
93.55
95.00
92.40
92.70
85.31
317,185
Nov 24, 2025
95.75
95.75
92.45
93.45
86.00
594,299
Nov 21, 2025
95.85
95.85
93.80
95.65
88.03
294,220
Nov 20, 2025
95.25
97.65
95.00
96.80
89.09
509,787
Nov 19, 2025
3.53759
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
97.00
97.20
93.70
94.50
86.97
464,462
Nov 18, 2025
100.70
101.00
99.10
99.10
87.95
613,918
Nov 17, 2025
100.80
101.40
100.00
100.80
89.45
577,902
Nov 14, 2025
100.20
100.20
98.45
99.60
88.39
484,301
Nov 13, 2025
101.00
101.00
99.05
100.00
88.74
440,092
Nov 12, 2025
100.00
102.20
100.00
101.20
89.81
694,938
Nov 11, 2025
97.00
100.50
96.95
100.30
89.01
876,491
Nov 10, 2025
96.60
97.45
95.80
97.00
86.08
691,420
Nov 7, 2025
95.40
96.45
95.15
95.80
85.02
450,297
Nov 6, 2025
94.60
95.60
93.75
94.80
84.13
443,864
Nov 5, 2025
93.25
94.65
91.90
93.50
82.98
678,328
Nov 4, 2025
91.60
92.10
90.70
91.95
81.60
414,516
Nov 3, 2025
91.65
92.35
91.35
91.55
81.25
1,075,780
