Oslo - Delayed Quote
NOK
3030 DVD AS (DVD.OL)
2.0950
-0.0150
(-0.71%)
As of 9:23:47 AM GMT+1. Market Open.
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 9, 2026
2.1150
2.1600
2.0550
2.1600
2.1600
397,984
Nov 6, 2026
2.0200
2.1250
2.0200
2.1100
2.1100
1,054,960
Nov 5, 2026
2.0500
2.0750
1.9820
2.0600
2.0600
1,251,224
Nov 4, 2026
2.1800
2.2000
2.0300
2.0500
2.0500
2,546,232
Nov 3, 2026
2.2600
2.3450
2.1000
2.1300
2.1300
4,147,226
Nov 2, 2026
2.6300
2.6300
2.2800
2.2900
2.2900
2,336,625
Oct 30, 2026
2.6500
2.6850
2.5150
2.5250
2.5250
3,526,691
Oct 29, 2026
2.8500
3.1500
2.6000
2.6000
2.6000
14,530,393
Oct 28, 2026
2.7000
2.9000
2.6650
2.8400
2.8400
3,630,322
Oct 27, 2026
2.8200
2.8850
2.6500
2.6600
2.6600
2,794,211
Oct 26, 2026
2.5300
2.8850
2.5200
2.8850
2.8850
2,906,257
Oct 23, 2026
2.5950
2.6750
2.5050
2.5050
2.5050
1,448,473
Oct 22, 2026
2.5400
2.7450
2.5400
2.5800
2.5800
3,302,782
Oct 21, 2026
2.4500
2.6300
2.4400
2.5500
2.5500
3,904,247
Oct 20, 2026
2.5300
2.5600
2.4500
2.4500
2.4500
1,117,891
Oct 19, 2026
2.5000
2.5000
2.3300
2.5000
2.5000
2,915,516
Oct 16, 2026
2.5500
2.6250
2.3850
2.4200
2.4200
4,825,489
Oct 15, 2026
2.5750
2.5750
2.3250
2.4650
2.4650
3,537,293
Oct 14, 2026
2.3650
2.7500
2.3650
2.4750
2.4750
9,223,632
Oct 13, 2026
2.5400
2.6100
2.3000
2.3550
2.3550
6,282,769
Oct 12, 2026
1.9500
2.5350
1.9440
2.4700
2.4700
11,445,554
Oct 9, 2026
2.0500
2.1200
1.9100
1.9300
1.9300
6,004,826
Oct 8, 2026
20.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
2.1000
2.3800
1.9640
2.0500
2.0500
17,720,022
Oct 7, 2026
21.9500
22.1500
21.9000
22.1500
1.5500
2,566,924
Oct 6, 2026
21.9500
22.0000
21.8500
21.9000
1.5325
1,249,468
Oct 5, 2026
22.1500
22.2000
21.8500
21.9000
1.5325
2,502,538
Oct 2, 2026
21.5000
21.7000
21.5000
21.7000
1.5185
824,131
Oct 1, 2026
21.4000
21.5000
21.2500
21.4000
1.4975
517,803
Sep 30, 2026
21.2500
21.3500
21.2500
21.2500
1.4870
492,429
Sep 29, 2026
21.3000
21.4000
21.2500
21.2500
1.4870
760,687
Sep 28, 2026
21.3000
21.4000
21.3000
21.3000
1.4905
558,151
Sep 25, 2026
21.3000
21.3500
21.2500
21.3000
1.4905
447,782
Sep 24, 2026
21.3000
21.3500
20.9500
21.2500
1.4870
2,385,304
Sep 23, 2026
20.9000
21.5000
20.9000
21.3500
1.4940
3,235,918
Sep 22, 2026
20.9000
21.1500
20.8500
20.9000
1.4625
130,396
Sep 21, 2026
20.9000
21.1000
20.9000
21.1000
1.4765
1,067,249
Sep 18, 2026
21.0000
21.1000
20.9000
20.9500
1.4660
510,381
Sep 17, 2026
21.1500
21.1500
21.0000
21.1000
1.4765
85,769
Sep 16, 2026
20.8000
21.1500
20.8000
21.1500
1.4800
203,197
Sep 15, 2026
20.8500
20.9500
20.8000
20.9000
1.4625
202,049
Sep 14, 2026
20.9000
21.1000
20.8000
20.9000
1.4625
262,357
Sep 11, 2026
21.0000
21.2000
20.8000
20.9500
1.4660
573,495
Sep 10, 2026
20.7000
21.0000
20.3000
20.8000
1.4555
2,413,532
Sep 9, 2026
20.6500
20.6500
20.2000
20.3000
1.4205
131,670
Sep 8, 2026
20.5000
20.7000
20.5000
20.6500
1.4450
33,676
Sep 7, 2026
21.0000
21.0000
20.5500
20.6000
1.4415
80,916
Sep 4, 2026
20.2500
20.4500
20.2500
20.2500
1.4170
128,880
Sep 3, 2026
20.3000
20.3500
20.2500
20.3000
1.4205
105,315
Sep 2, 2026
20.3500
20.4000
20.2500
20.3000
1.4205
42,141
Sep 1, 2026
20.3000
20.4500
20.2500
20.3500
1.4240
64,512
Aug 31, 2026
20.2500
20.5000
20.2000
20.3000
1.4205
81,612
Aug 28, 2026
20.4500
20.5500
20.2500
20.3500
1.4240
270,573
Aug 27, 2026
20.4000
20.5500
20.4000
20.5000
1.4345
98,024
Aug 26, 2026
20.4000
20.5500
20.3500
20.4500
1.4310
202,919
Aug 25, 2026
20.5000
20.6500
20.4500
20.5000
1.4345
93,829
Aug 24, 2026
20.5000
20.6000
20.4000
20.5000
1.4345
79,782
Aug 21, 2026
20.5000
20.7000
20.5000
20.5500
1.4380
91,895
Aug 20, 2026
20.7500
20.7500
20.5000
20.6000
1.4415
45,772
Aug 19, 2026
20.6500
20.8000
20.6500
20.7000
1.4485
42,754
Aug 18, 2026
20.7000
20.9000
20.7000
20.7500
1.4520
514,721
Aug 17, 2026
20.7500
21.0000
20.7000
20.8500
1.4590
449,064
Aug 14, 2026
20.5500
21.0000
20.5500
21.0000
1.4695
195,785
Aug 13, 2026
21.1500
21.2500
20.4000
20.5000
1.4345
458,307
Aug 12, 2026
20.8500
21.2000
20.8500
21.1500
1.4800
112,581
Aug 11, 2026
20.9500
21.0000
20.8500
20.9500
1.4660
126,028
Aug 10, 2026
20.7000
20.9000
20.7000
20.7500
1.4520
63,188
Aug 7, 2026
20.6500
20.9000
20.6500
20.7000
1.4485
35,940
Aug 6, 2026
20.8000
21.1000
20.6500
20.8000
1.4555
114,137
Aug 5, 2026
20.7500
20.9000
20.7000
20.9000
1.4625
110,973
Aug 4, 2026
20.7500
20.8500
20.6500
20.7500
1.4520
532,337
Aug 3, 2026
20.6500
20.9000
20.6000
20.7500
1.4520
61,820
Jul 31, 2026
20.7000
20.7000
20.5000
20.6500
1.4450
132,936
Jul 30, 2026
20.5500
20.6500
20.5500
20.5500
1.4380
144,021
Jul 29, 2026
20.5000
20.6500
20.5000
20.5000
1.4345
224,759
Jul 28, 2026
20.6000
20.6500
20.5000
20.5500
1.4380
181,087
Jul 27, 2026
20.6000
20.6000
20.4500
20.5000
1.4345
100,306
Jul 24, 2026
20.4500
20.6000
20.4500
20.5000
1.4345
55,381
Jul 23, 2026
20.6000
20.6000
20.4500
20.5500
1.4380
72,892
Jul 22, 2026
20.3500
20.6000
20.3000
20.4500
1.4310
70,703
Jul 21, 2026
20.3500
20.5500
20.3000
20.5500
1.4380
92,048
Jul 20, 2026
20.3500
20.4500
20.3000
20.3500
1.4240
74,590
Jul 17, 2026
20.4000
20.6000
20.3500
20.4000
1.4275
89,949
Jul 16, 2026
20.4000
20.6000
20.4000
20.5500
1.4380
105,390
Jul 15, 2026
20.4000
20.6000
20.4000
20.6000
1.4415
128,256
Jul 14, 2026
20.5500
20.5500
20.3000
20.4500
1.4310
306,258
Jul 13, 2026
20.7000
20.7000
20.3500
20.5000
1.4345
75,728
Jul 10, 2026
20.4500
20.5500
20.2500
20.4000
1.4275
178,226
Jul 9, 2026
20.4000
20.4000
20.3000
20.3500
1.4240
75,884
Jul 8, 2026
20.3500
20.5500
20.2500
20.2500
1.4170
78,942
Jul 7, 2026
20.4500
20.4500
20.3000
20.3500
1.4240
108,604
Jul 6, 2026
20.3500
20.5500
20.2500
20.3500
1.4240
160,775
Jul 3, 2026
20.4000
20.4500
20.3000
20.4000
1.4275
89,071
Jul 2, 2026
20.5000
20.6500
20.3500
20.3500
1.4240
105,007
Jul 1, 2026
20.4000
20.6000
20.4000
20.4500
1.4310
49,714
Jun 30, 2026
20.9000
20.9000
20.3000
20.5000
1.4345
282,423
Jun 29, 2026
20.4000
20.6500
20.2500
20.5500
1.4380
177,885
Jun 26, 2026
20.3000
20.4500
20.2000
20.3500
1.4240
52,552
Jun 25, 2026
20.3000
20.3000
20.1500
20.3000
1.4205
235,235
Jun 24, 2026
20.1000
20.3500
20.1000
20.2000
1.4135
71,912
Jun 23, 2026
20.0000
20.1500
20.0000
20.1500
1.4100
109,364
Jun 22, 2026
20.2000
20.2000
19.9200
20.0000
1.3995
400,497
Jun 19, 2026
19.9800
20.1000
19.8600
20.0000
1.3995
165,316
Jun 18, 2026
19.9000
19.9600
19.8000
19.8200
1.3870
249,946
Jun 17, 2026
19.9000
19.9000
19.6400
19.7600
1.3828
188,964
Jun 16, 2026
19.9400
20.0000
19.6600
19.7000
1.3786
285,605
Jun 15, 2026
19.8200
19.9800
19.7800
19.9000
1.3926
101,482
Jun 12, 2026
19.9000
19.9400
19.7800
19.8600
1.3898
262,178
Jun 11, 2026
19.7600
19.9000
19.7400
19.7800
1.3842
232,909
Jun 10, 2026
19.9000
19.9000
19.7200
19.8600
1.3898
118,851
Jun 9, 2026
19.7000
19.9600
19.6800
19.8000
1.3856
268,692
Jun 8, 2026
19.8000
19.9400
19.6800
19.7000
1.3786
338,077
Jun 5, 2026
19.5600
19.7800
19.5400
19.7000
1.3786
313,361
Jun 4, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
19.6600
19.7200
19.5000
19.5600
1.3688
199,894
Jun 3, 2026
19.7400
19.8800
19.7200
19.8600
1.3758
163,687
Jun 2, 2026
19.8400
19.8400
19.4200
19.7200
1.3661
255,680
Jun 1, 2026
19.8200
19.9200
19.6200
19.6600
1.3619
220,041
May 29, 2026
19.6400
19.9600
19.6400
19.8200
1.3730
277,444
May 28, 2026
19.8000
19.9000
19.6400
19.7200
1.3661
266,316
May 27, 2026
19.9600
20.0500
19.6600
19.7400
1.3674
256,957
May 26, 2026
20.1500
20.1500
19.9600
19.9600
1.3827
211,656
May 22, 2026
20.2000
20.2500
20.0500
20.1500
1.3958
273,543
May 21, 2026
20.1000
20.3000
20.1000
20.3000
1.4062
75,774
May 20, 2026
20.2000
20.4000
20.1000
20.3000
1.4062
203,290
May 19, 2026
20.3500
20.6000
20.1000
20.2000
1.3993
151,755
May 18, 2026
20.1000
20.2500
19.9000
20.2500
1.4028
181,863
May 15, 2026
20.1500
20.1500
20.0000
20.1000
1.3924
202,769
May 13, 2026
20.3500
20.3500
19.9400
20.0000
1.3855
188,069
May 12, 2026
20.2000
20.2500
20.0500
20.1000
1.3924
128,940
May 11, 2026
20.2000
20.2500
20.0500
20.1500
1.3958
172,153
May 8, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
20.4500
20.5000
20.1500
20.2000
1.3993
176,610
May 7, 2026
20.3500
20.6000
20.3500
20.4500
1.4028
286,015
May 6, 2026
20.3500
20.4500
20.3000
20.3000
1.3925
182,558
May 5, 2026
20.5000
20.5500
20.2500
20.4500
1.4028
257,538
May 4, 2026
20.3500
20.4500
20.3000
20.4000
1.3993
175,753
Apr 30, 2026
20.5500
20.5500
20.3500
20.4000
1.3993
202,161
Apr 29, 2026
20.5500
20.5500
20.3500
20.4000
1.3993
94,902
Apr 28, 2026
20.3000
20.5500
20.3000
20.3500
1.3959
83,960
Apr 27, 2026
20.3000
20.4500
20.3000
20.3000
1.3925
219,636
Apr 24, 2026
20.3500
20.4500
20.2500
20.3500
1.3959
118,799
Apr 23, 2026
20.2000
20.4500
20.1000
20.2000
1.3856
239,987
Apr 22, 2026
20.7000
20.7000
20.2000
20.2000
1.3856
136,538
Apr 21, 2026
20.5000
20.6500
20.5000
20.5000
1.4062
129,699
Apr 20, 2026
20.5000
20.6000
20.4000
20.5000
1.4062
98,818
Apr 17, 2026
20.5500
20.7000
20.4000
20.4000
1.3993
159,815
Apr 16, 2026
21.1000
21.1000
20.3500
20.3500
1.3959
185,615
Apr 15, 2026
20.9000
21.1000
20.8500
20.9000
1.4336
99,534
Apr 14, 2026
21.0000
21.1000
20.9000
20.9000
1.4336
105,413
Apr 13, 2026
21.0500
21.2500
20.9000
21.0000
1.4405
212,367
Apr 10, 2026
21.0500
21.2500
21.0000
21.0500
1.4439
109,514
Apr 9, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
21.4000
21.4000
21.0000
21.0500
1.4439
79,108
Apr 8, 2026
21.2000
21.3500
21.1000
21.2500
1.4439
590,496
Apr 7, 2026
21.0500
21.4000
21.0500
21.2500
1.4439
288,922
Apr 1, 2026
21.0500
21.2000
21.0000
21.1500
1.4371
91,910
Mar 31, 2026
21.0000
21.1500
20.9500
21.1500
1.4371
137,357
Mar 30, 2026
20.9000
21.0500
20.9000
21.0000
1.4269
132,948
Mar 27, 2026
20.9500
21.0500
20.8500
21.0000
1.4269
316,735
Mar 26, 2026
20.9000
21.0000
20.8000
20.9000
1.4201
180,803
Mar 25, 2026
20.9000
20.9500
20.8000
20.9000
1.4201
225,369
Mar 24, 2026
20.8000
20.9000
20.8000
20.8000
1.4134
198,702
Mar 23, 2026
20.7000
20.9000
20.0000
20.8000
1.4134
281,043
Mar 20, 2026
20.8000
20.9500
20.7000
20.8500
1.4167
202,253
Mar 19, 2026
20.8000
20.8500
20.7500
20.8000
1.4134
202,462
Mar 18, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
20.6000
20.8500
20.5000
20.8000
1.4134
355,886
Mar 17, 2026
20.8000
20.9000
20.6000
20.8000
1.3998
258,161
Mar 16, 2026
20.9000
21.0000
20.8000
20.8000
1.3998
334,221
Mar 13, 2026
21.0500
21.1000
20.8500
20.8500
1.4031
260,450
Mar 12, 2026
21.3500
21.3500
21.0000
21.0000
1.4132
172,291
Mar 11, 2026
21.0000
21.0500
20.8500
21.0500
1.4166
199,953
Mar 10, 2026
21.0000
21.2000
20.8500
21.0000
1.4132
324,380
Mar 9, 2026
20.8500
20.9500
20.8500
20.8500
1.4031
126,420
Mar 6, 2026
20.9500
20.9500
20.7000
20.9000
1.4065
391,261
Mar 5, 2026
20.9500
21.0000
20.7500
20.7500
1.3964
624,302
Mar 4, 2026
21.0000
21.0000
20.8000
20.8500
1.4031
389,820
Mar 3, 2026
20.6000
21.0500
20.6000
20.8500
1.4031
592,178
Mar 2, 2026
20.7000
20.9000
20.6500
20.7000
1.3930
368,499
Feb 27, 2026
20.9000
21.0000
20.6500
20.6500
1.3897
1,070,280
Feb 26, 2026
21.1000
21.4000
20.8000
20.8000
1.3998
1,311,965
Feb 25, 2026
19.0000
19.1600
18.8600
19.1600
1.2894
364,388
Feb 24, 2026
19.1000
19.2000
18.8200
18.8600
1.2692
573,606
Feb 23, 2026
18.6400
18.9800
18.6400
18.8200
1.2665
332,051
Feb 20, 2026
18.6800
18.8800
18.5200
18.6400
1.2544
565,715
Feb 19, 2026
18.4600
18.7200
18.3200
18.5200
1.2463
777,755
Feb 18, 2026
18.6800
18.7800
18.3200
18.4400
1.2409
1,781,086
Feb 17, 2026
19.5000
19.5000
18.4200
18.9000
1.2719
2,574,272
Feb 16, 2026
20.1000
20.5500
19.7000
20.3500
1.3695
128,644
Feb 13, 2026
20.5000
20.5000
19.8000
20.0000
1.3459
482,095
Feb 12, 2026
20.7500
21.0000
20.5000
20.7500
1.3964
141,208
Feb 11, 2026
21.3000
21.5000
20.8000
20.8000
1.3998
124,834
Feb 10, 2026
21.3500
21.4000
21.0500
21.3000
1.4334
116,647
Feb 9, 2026
21.6000
21.6000
20.9500
21.4000
1.4401
173,200
Feb 6, 2026
21.6000
21.7000
21.3000
21.6000
1.4536
65,443
Feb 5, 2026
21.4500
21.6500
21.2500
21.3000
1.4334
68,734
Feb 4, 2026
21.6000
21.7500
21.3500
21.4500
1.4435
87,070
Feb 3, 2026
21.6500
21.7500
21.3000
21.7000
1.4603
81,638
Feb 2, 2026
21.5500
21.8500
21.2500
21.7500
1.4637
119,264
Jan 30, 2026
21.4000
21.7000
21.4000
21.7000
1.4603
53,939
Jan 29, 2026
21.6000
21.7500
21.3500
21.3500
1.4368
75,829
Jan 28, 2026
21.6000
21.8500
21.4000
21.4000
1.4401
92,079
Jan 27, 2026
21.6000
21.8000
21.3500
21.6500
1.4570
124,754
Jan 26, 2026
21.9000
21.9000
21.3000
21.3500
1.4368
258,256
Jan 23, 2026
21.4500
21.9000
21.4000
21.8000
1.4671
95,745
Jan 22, 2026
21.3500
21.6500
21.3000
21.6000
1.4536
71,853
Jan 21, 2026
21.5500
21.7500
20.9000
21.4000
1.4401
114,689
Jan 20, 2026
21.5000
21.8000
20.8500
21.4500
1.4435
169,516
Jan 19, 2026
21.3000
21.3500
20.9000
21.0000
1.4132
482,916
Jan 16, 2026
21.2500
21.5000
21.2000
21.3000
1.4334
83,196
Jan 15, 2026
21.2500
21.4500
21.2000
21.3500
1.4368
83,957
Jan 14, 2026
21.5000
21.5000
21.2000
21.4000
1.4401
72,173
Jan 13, 2026
21.3500
21.6000
21.2500
21.6000
1.4536
129,529
Jan 12, 2026
21.0000
21.5000
20.9500
21.2500
1.4300
180,292
Jan 9, 2026
21.2500
21.4000
20.8000
20.8500
1.4031
260,666
Jan 8, 2026
20.9500
21.4000
20.9500
21.1500
1.4233
28,256
Jan 7, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 7, 2026
20.6500
21.1000
20.5500
20.9500
1.4099
180,154
Jan 6, 2026
20.5500
21.1000
20.5500
21.1000
1.4031
307,106
Jan 5, 2026
20.3000
20.8000
20.3000
20.5000
1.3632
356,895
Jan 2, 2026
20.4000
20.8000
20.1500
20.5500
1.3666
363,851
Dec 30, 2025
20.2500
20.5000
20.0000
20.4000
1.3566
297,747
Dec 29, 2025
20.8500
20.8500
20.3500
20.5000
1.3632
102,205
Dec 23, 2025
19.9600
20.9000
19.9600
20.5000
1.3632
194,304
Dec 22, 2025
20.8000
20.9000
20.0500
20.1500
1.3400
99,314
Dec 19, 2025
21.2500
21.2500
20.4000
20.6000
1.3699
161,940
Dec 18, 2025
19.9800
21.3000
19.9000
21.0500
1.3998
257,210
Dec 17, 2025
19.9800
20.6000
19.9800
20.1000
1.3366
284,949
Dec 16, 2025
20.7000
20.9000
19.7000
19.9000
1.3233
394,737
Dec 15, 2025
20.0000
21.0000
20.0000
20.9000
1.3898
202,424
Dec 12, 2025
20.9000
20.9000
20.3000
20.9000
1.3898
243,943
Dec 11, 2025
20.8500
21.2500
20.8500
21.0000
1.3965
77,085
Dec 10, 2025
21.1000
21.4000
20.8000
21.4000
1.4231
274,912
Dec 9, 2025
21.1000
21.6500
21.0000
21.1500
1.4065
225,172
Dec 8, 2025
21.4500
21.5500
20.8500
21.5500
1.4331
669,261
Dec 5, 2025
22.0000
22.1500
21.7500
21.8000
1.4497
299,440
Dec 4, 2025
22.0000
22.3500
21.7500
21.9000
1.4563
164,284
Dec 3, 2025
21.2000
21.9000
21.2000
21.7000
1.4430
325,653
Dec 2, 2025
21.5000
21.5500
21.2000
21.4500
1.4264
320,609
Dec 1, 2025
21.1500
21.6000
21.1500
21.6000
1.4364
251,664
Nov 28, 2025
21.1000
21.1000
20.9000
21.0500
1.3998
143,634
Nov 27, 2025
21.1000
21.1000
20.8000
20.9500
1.3932
131,414
Nov 26, 2025
20.6000
21.2000
20.6000
21.0000
1.3965
206,104
Nov 25, 2025
21.5000
21.6500
20.9000
20.9000
1.3898
445,891
Nov 24, 2025
21.4000
21.5500
21.1000
21.5500
1.4331
155,099
Nov 21, 2025
21.5000
21.5000
20.9000
21.3500
1.4198
148,051
Nov 20, 2025
21.2000
21.5500
20.9500
21.3500
1.4198
287,424
Nov 19, 2025
21.0000
21.9000
20.4500
20.9000
1.3898
208,583
Nov 18, 2025
20.7500
21.1500
20.6500
20.8500
1.3865
216,644
Nov 17, 2025
20.2500
20.7000
20.2500
20.6500
1.3732
220,543
Nov 14, 2025
20.4000
20.4500
19.8800
20.1500
1.3400
231,044
Nov 13, 2025
19.9800
20.7500
19.9800
20.5000
1.3632
226,844
Nov 12, 2025
19.7800
20.6500
19.7800
20.3000
1.3499
355,679
Nov 11, 2025
19.7600
20.0000
19.5000
19.9000
1.3233
166,462
Nov 10, 2025
19.7000
19.8000
19.5000
19.7800
1.3153
115,911
