UK markets closed

DNO ASA (DNO.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
10.40+0.22 (+2.16%)
At close: 04:25PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202410.2910.4810.2810.4010.401,579,611
25 Apr 202410.3310.3710.1810.1810.181,624,510
24 Apr 202410.4810.5010.3310.4010.401,308,028
23 Apr 202410.6510.7710.3110.3810.384,620,191
22 Apr 202410.5711.0510.4910.9810.984,234,086
19 Apr 202410.6810.6810.3310.4810.481,601,242
18 Apr 202410.7510.7510.5010.5610.561,403,440
17 Apr 202410.9910.9910.6610.6810.681,330,362
16 Apr 202410.9010.9210.7210.8010.802,598,885
15 Apr 202411.0011.1010.8610.9110.912,392,697
12 Apr 202410.8611.1510.8011.1511.153,994,821
11 Apr 202410.7010.9810.7010.8010.803,625,182
10 Apr 202410.5410.6610.4510.6210.622,067,836
09 Apr 202410.3910.5510.3510.5410.542,846,294
08 Apr 202410.0710.5810.0610.3810.386,178,885
05 Apr 202410.0110.059.9410.0110.011,270,729
04 Apr 20249.9510.059.919.989.981,988,110
03 Apr 20249.959.959.809.899.891,344,268
02 Apr 20249.9410.079.779.779.772,618,445
27 Mar 20249.539.759.539.759.75799,738
26 Mar 20249.689.689.559.639.631,015,585
25 Mar 20249.449.669.409.659.651,479,215
22 Mar 20249.509.599.449.449.44949,936
21 Mar 20249.489.659.479.519.512,051,114
20 Mar 20249.479.499.389.389.381,692,264
19 Mar 20249.409.509.359.479.471,755,614
18 Mar 20249.359.479.309.329.322,182,280
15 Mar 20249.249.329.199.279.273,543,207
14 Mar 20249.139.229.109.159.152,258,703
13 Mar 20249.209.239.109.139.132,894,378
12 Mar 20249.409.509.209.209.202,118,817
11 Mar 20249.569.659.409.409.401,632,216
08 Mar 20249.659.739.539.569.561,413,851
07 Mar 20249.379.599.369.579.571,867,241
06 Mar 20249.379.519.349.449.441,851,303
05 Mar 20249.309.369.179.329.321,936,463
04 Mar 20249.449.479.209.229.222,843,511
01 Mar 20249.039.269.039.189.181,988,992
29 Feb 20249.069.128.949.039.032,664,230
28 Feb 20249.129.148.979.069.061,826,580
27 Feb 20249.099.149.029.109.101,759,889
26 Feb 20248.929.068.848.998.991,948,995
23 Feb 20249.159.168.908.948.941,900,231
22 Feb 20249.359.389.089.099.092,048,427
21 Feb 20249.069.178.989.179.172,015,643
20 Feb 20249.319.359.149.149.142,196,748
19 Feb 20249.359.479.229.329.321,799,775
16 Feb 20249.129.339.129.279.273,897,311
15 Feb 20249.069.158.959.059.052,772,162
15 Feb 20240.25 Dividend
14 Feb 20249.239.369.139.038.782,745,579
13 Feb 20249.609.659.239.238.973,703,456
12 Feb 20249.109.708.909.579.318,445,414
09 Feb 20249.109.158.989.028.773,210,384
08 Feb 20248.959.028.729.028.784,354,986
07 Feb 20249.149.148.778.808.553,460,606
06 Feb 20248.999.088.909.038.782,653,927
05 Feb 20249.109.128.868.868.612,722,704
02 Feb 20249.099.138.959.068.813,951,691
01 Feb 20249.309.339.199.208.951,221,951
31 Jan 20249.409.429.169.309.043,128,488
30 Jan 20249.579.589.349.359.092,670,624
29 Jan 20249.419.619.419.509.242,460,023
26 Jan 20249.359.399.309.399.131,627,453
25 Jan 20249.389.449.239.309.041,845,288
24 Jan 20249.349.419.269.349.082,135,385
23 Jan 20249.359.389.139.299.032,568,454
22 Jan 20249.209.349.139.218.961,497,809
19 Jan 20249.399.409.189.188.922,423,646
18 Jan 20249.509.529.289.289.023,240,056
17 Jan 20249.709.709.409.439.173,570,442
16 Jan 20249.769.919.689.859.581,650,128
15 Jan 202410.0010.009.819.819.542,234,874
12 Jan 20249.9010.129.9010.049.762,349,125
11 Jan 20249.909.979.699.799.522,997,621
10 Jan 20249.709.859.589.779.502,606,544
09 Jan 20249.709.769.599.659.381,322,381
08 Jan 20249.989.989.619.669.402,105,831
05 Jan 202410.1510.159.889.889.612,265,163
04 Jan 202410.1210.2310.0710.089.801,422,687
03 Jan 202410.0610.089.9110.069.781,983,696
02 Jan 202410.0810.2210.0610.149.861,377,183
29 Dec 202310.1010.1510.0710.079.791,633,135
28 Dec 202310.3010.3010.1610.179.891,018,446
27 Dec 202310.2110.3510.2010.3110.021,758,320
22 Dec 202310.0210.1910.0210.199.911,525,480
21 Dec 20239.9710.099.9310.079.791,761,668
20 Dec 202310.0310.129.9910.059.771,557,208
19 Dec 20239.8410.049.799.949.662,443,811
18 Dec 20239.759.899.649.829.552,491,086
15 Dec 20239.849.989.679.679.4011,722,358
14 Dec 20239.729.909.679.739.462,512,879
13 Dec 20239.709.739.489.579.312,634,158
12 Dec 202310.0210.059.749.769.492,173,036
11 Dec 202310.0510.089.969.989.701,556,545
08 Dec 20239.9210.139.9210.059.771,827,950
07 Dec 202310.0010.089.929.959.671,886,788
06 Dec 202310.1010.189.9810.009.722,804,371
05 Dec 202310.2010.2510.0010.079.791,877,022
04 Dec 202310.2210.2910.0710.149.862,144,048
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...