Mail

0MHP.L - DNO ASA

LSE - LSE Delayed price. Currency in NOK

Show:

Historical prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	10.17	10.48	10.35	10.48	10.48	20,204,380
01 Jun 2023	9.97	10.08	9.92	9.99	9.99	154,193
31 May 2023	9.85	9.90	9.78	9.80	9.80	275,254
30 May 2023	9.99	10.08	9.91	9.98	9.98	235,608
26 May 2023	9.99	10.01	9.94	9.96	9.96	179,465
25 May 2023	10.22	10.17	9.93	9.93	9.93	223,997
24 May 2023	10.47	10.22	10.12	10.19	10.19	315,047
24 May 2023	0.25 Dividend
23 May 2023	10.35	10.39	10.20	10.31	10.06	451,636
22 May 2023	10.30	10.37	10.25	10.32	10.07	870,930
19 May 2023	10.52	10.42	10.33	10.37	10.12	290,055
18 May 2023	-	-	-	-	-	-
17 May 2023	-	-	-	-	-	-
16 May 2023	10.28	10.48	10.29	10.29	10.04	60,242
15 May 2023	10.06	10.36	10.16	10.34	10.09	150,046
12 May 2023	10.57	10.74	10.20	10.41	10.16	1,091,592
11 May 2023	9.71	10.13	9.73	10.13	9.89	294,989
10 May 2023	10.38	10.40	9.99	10.15	9.90	236,563
09 May 2023	10.45	10.25	10.14	10.21	9.96	526,104
05 May 2023	10.14	10.35	10.15	10.37	10.12	247,147
04 May 2023	10.40	10.30	10.06	10.06	9.82	106,234
03 May 2023	10.30	10.29	10.08	10.13	9.88	223,540
02 May 2023	10.63	10.76	10.29	10.72	10.46	166,666
28 Apr 2023	10.61	10.67	10.51	10.59	10.33	201,899
27 Apr 2023	10.38	10.67	10.50	10.64	10.38	159,926
26 Apr 2023	10.84	10.84	10.49	10.55	10.29	102,932
25 Apr 2023	11.20	11.23	10.86	11.15	10.88	197,304
24 Apr 2023	11.24	11.24	11.00	11.20	10.93	206,096
21 Apr 2023	11.07	11.12	11.02	11.09	10.82	171,302
20 Apr 2023	11.23	11.22	11.04	11.13	10.86	458,807
19 Apr 2023	11.66	11.77	11.50	11.52	11.24	372,700
18 Apr 2023	11.56	11.53	11.41	11.48	11.20	250,372
17 Apr 2023	11.39	11.71	11.53	11.66	11.38	187,690
14 Apr 2023	11.56	11.50	11.39	11.50	11.22	130,643
13 Apr 2023	11.64	11.66	11.52	11.61	11.33	63,503
12 Apr 2023	11.80	11.83	11.66	11.72	11.43	121,140
11 Apr 2023	11.77	11.79	11.65	11.68	11.40	235,086
06 Apr 2023	-	-	-	-	-	-
05 Apr 2023	11.82	11.88	11.64	11.74	11.46	74,059
04 Apr 2023	11.86	12.05	11.79	11.94	11.65	653,916
03 Apr 2023	11.53	11.92	11.42	11.76	11.47	814,741
31 Mar 2023	10.32	10.33	10.20	10.26	10.01	271,777
30 Mar 2023	10.05	10.48	10.18	10.36	10.11	810,056
29 Mar 2023	9.95	10.13	9.78	10.06	9.82	710,199
28 Mar 2023	10.02	10.36	10.03	10.25	10.01	2,321,969
27 Mar 2023	9.93	10.14	9.53	9.81	9.57	2,716,424
24 Mar 2023	11.61	11.38	10.87	10.95	10.68	324,386
23 Mar 2023	11.56	11.61	11.46	11.55	11.27	134,087
22 Mar 2023	11.09	11.40	11.14	11.16	10.89	490,431
21 Mar 2023	11.08	11.24	10.97	11.24	10.97	464,113
20 Mar 2023	10.33	10.79	10.36	10.46	10.20	655,449
17 Mar 2023	10.79	11.10	10.67	10.83	10.57	553,164
16 Mar 2023	10.89	10.89	10.50	10.67	10.41	577,227
15 Mar 2023	11.15	11.47	10.69	11.03	10.77	387,046
14 Mar 2023	11.47	11.74	11.36	11.74	11.45	554,548
13 Mar 2023	12.00	12.15	11.38	11.76	11.48	654,362
10 Mar 2023	11.98	12.13	11.93	12.11	11.82	424,731
09 Mar 2023	12.29	12.26	12.14	12.18	11.88	361,746
08 Mar 2023	12.27	12.35	12.26	12.30	12.00	388,294
07 Mar 2023	12.30	12.47	12.32	12.41	12.11	665,385
06 Mar 2023	12.33	12.29	12.13	12.23	11.93	339,019
03 Mar 2023	12.27	12.33	12.12	12.26	11.96	1,404,941
02 Mar 2023	12.06	12.24	12.06	12.22	11.92	470,496
01 Mar 2023	12.10	12.21	11.99	12.00	11.71	567,514
28 Feb 2023	11.99	12.04	11.85	11.92	11.63	553,185
27 Feb 2023	11.78	11.97	11.80	11.91	11.62	357,719
24 Feb 2023	11.69	11.82	11.69	11.77	11.49	468,198
23 Feb 2023	11.51	11.75	11.31	11.31	11.03	321,903
22 Feb 2023	11.48	11.46	11.26	11.39	11.12	607,605
21 Feb 2023	11.62	11.70	11.53	11.58	11.30	475,387
20 Feb 2023	11.78	11.74	11.57	11.69	11.40	324,754
17 Feb 2023	11.84	11.86	11.67	11.67	11.39	236,267
16 Feb 2023	11.53	12.01	11.58	11.95	11.66	411,819
15 Feb 2023	11.61	11.66	11.48	11.62	11.34	598,009
14 Feb 2023	12.14	12.15	11.78	11.85	11.56	750,478
13 Feb 2023	12.52	12.52	12.21	12.52	12.21	535,760
10 Feb 2023	12.44	12.53	12.08	12.31	12.01	407,787
09 Feb 2023	12.73	12.86	12.26	12.67	12.36	1,340,349
08 Feb 2023	12.26	12.65	12.34	12.55	12.24	645,288
07 Feb 2023	12.14	12.21	11.97	12.10	11.81	1,220,885
06 Feb 2023	12.03	12.03	11.77	11.90	11.61	589,666
03 Feb 2023	11.94	12.32	11.96	12.12	11.83	300,223
02 Feb 2023	12.11	12.20	11.93	12.13	11.83	311,412
01 Feb 2023	12.27	12.39	12.21	12.28	11.98	386,410
31 Jan 2023	12.35	12.33	12.10	12.21	11.91	623,110
30 Jan 2023	12.52	12.69	12.44	12.54	12.24	439,439
27 Jan 2023	12.50	12.70	12.51	12.60	12.30	353,707
26 Jan 2023	12.59	12.65	12.41	12.63	12.32	340,052
25 Jan 2023	12.86	12.80	12.41	12.63	12.33	677,863
24 Jan 2023	13.14	13.09	12.78	12.91	12.59	712,831
23 Jan 2023	12.87	13.18	12.91	13.07	12.75	331,929
20 Jan 2023	12.70	12.88	12.71	12.83	12.52	357,844
19 Jan 2023	12.43	12.61	12.40	12.50	12.20	305,184
18 Jan 2023	12.77	12.91	12.65	12.82	12.51	354,337
17 Jan 2023	12.52	12.80	12.40	12.70	12.39	410,226
16 Jan 2023	12.52	12.60	12.45	12.46	12.16	436,538
13 Jan 2023	12.40	12.57	12.36	12.54	12.23	578,493
12 Jan 2023	12.35	12.52	12.30	12.43	12.13	594,497
11 Jan 2023	12.28	12.39	12.19	12.31	12.01	243,858
10 Jan 2023	12.24	12.46	12.12	12.18	11.89	934,317
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...