Canada markets closed

DNO ASA (DNO.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
11.00+0.14 (+1.29%)
At close: 04:25PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 202411.1011.1010.8711.0011.001,479,730
May 16, 20240.25 Dividend
May 15, 202411.4411.4411.1110.8610.612,786,106
May 14, 202411.3811.4511.2711.2811.021,680,960
May 13, 202411.3011.4411.2511.3411.082,086,294
May 10, 202411.4011.5811.2611.4011.144,944,475
May 08, 202410.7611.3110.7611.1710.919,700,691
May 07, 202410.5510.5810.4410.5010.261,143,911
May 06, 202410.3810.5810.2910.5810.341,478,312
May 03, 202410.4510.4510.2110.2610.021,075,202
May 02, 202410.3010.3410.2010.3410.101,520,083
Apr 30, 202410.4010.4510.3210.4110.171,263,379
Apr 29, 202410.6910.6910.3110.4010.161,487,212
Apr 26, 202410.2910.4810.2810.4010.161,579,611
Apr 25, 202410.3310.3710.1810.189.951,624,510
Apr 24, 202410.4810.5010.3310.4010.161,308,028
Apr 23, 202410.6510.7710.3110.3810.144,620,191
Apr 22, 202410.5711.0510.4910.9810.734,234,086
Apr 19, 202410.6810.6810.3310.4810.241,601,242
Apr 18, 202410.7510.7510.5010.5610.321,403,440
Apr 17, 202410.9910.9910.6610.6810.431,330,362
Apr 16, 202410.9010.9210.7210.8010.552,598,885
Apr 15, 202411.0011.1010.8610.9110.662,392,697
Apr 12, 202410.8611.1510.8011.1510.893,994,821
Apr 11, 202410.7010.9810.7010.8010.553,625,182
Apr 10, 202410.5410.6610.4510.6210.382,067,836
Apr 09, 202410.3910.5510.3510.5410.302,846,294
Apr 08, 202410.0710.5810.0610.3810.146,178,885
Apr 05, 202410.0110.059.9410.019.781,270,729
Apr 04, 20249.9510.059.919.989.751,988,110
Apr 03, 20249.959.959.809.899.661,344,268
Apr 02, 20249.9410.079.779.779.552,618,445
Mar 27, 20249.539.759.539.759.53799,738
Mar 26, 20249.689.689.559.639.401,015,585
Mar 25, 20249.449.669.409.659.431,479,215
Mar 22, 20249.509.599.449.449.23949,936
Mar 21, 20249.489.659.479.519.292,051,114
Mar 20, 20249.479.499.389.389.161,692,264
Mar 19, 20249.409.509.359.479.251,755,614
Mar 18, 20249.359.479.309.329.112,182,280
Mar 15, 20249.249.329.199.279.063,543,207
Mar 14, 20249.139.229.109.158.942,258,703
Mar 13, 20249.209.239.109.138.912,894,378
Mar 12, 20249.409.509.209.208.992,118,817
Mar 11, 20249.569.659.409.409.181,632,216
Mar 08, 20249.659.739.539.569.341,413,851
Mar 07, 20249.379.599.369.579.351,867,241
Mar 06, 20249.379.519.349.449.221,851,303
Mar 05, 20249.309.369.179.329.111,936,463
Mar 04, 20249.449.479.209.229.002,843,511
Mar 01, 20249.039.269.039.188.971,988,992
Feb 29, 20249.069.128.949.038.832,664,230
Feb 28, 20249.129.148.979.068.861,826,580
Feb 27, 20249.099.149.029.108.891,759,889
Feb 26, 20248.929.068.848.998.781,948,995
Feb 23, 20249.159.168.908.948.731,900,231
Feb 22, 20249.359.389.089.098.882,048,427
Feb 21, 20249.069.178.989.178.962,015,643
Feb 20, 20249.319.359.149.148.932,196,748
Feb 19, 20249.359.479.229.329.111,799,775
Feb 16, 20249.129.339.129.279.053,897,311
Feb 15, 20249.069.158.959.058.842,772,162
Feb 15, 20240.25 Dividend
Feb 14, 20249.239.369.139.038.582,745,579
Feb 13, 20249.609.659.239.238.773,703,456
Feb 12, 20249.109.708.909.579.098,445,414
Feb 09, 20249.109.158.989.028.563,210,384
Feb 08, 20248.959.028.729.028.574,354,986
Feb 07, 20249.149.148.778.808.353,460,606
Feb 06, 20248.999.088.909.038.582,653,927
Feb 05, 20249.109.128.868.868.422,722,704
Feb 02, 20249.099.138.959.068.613,951,691
Feb 01, 20249.309.339.199.208.741,221,951
Jan 31, 20249.409.429.169.308.833,128,488
Jan 30, 20249.579.589.349.358.882,670,624
Jan 29, 20249.419.619.419.509.022,460,023
Jan 26, 20249.359.399.309.398.921,627,453
Jan 25, 20249.389.449.239.308.831,845,288
Jan 24, 20249.349.419.269.348.872,135,385
Jan 23, 20249.359.389.139.298.832,568,454
Jan 22, 20249.209.349.139.218.751,497,809
Jan 19, 20249.399.409.189.188.722,423,646
Jan 18, 20249.509.529.289.288.823,240,056
Jan 17, 20249.709.709.409.438.963,570,442
Jan 16, 20249.769.919.689.859.361,650,128
Jan 15, 202410.0010.009.819.819.322,234,874
Jan 12, 20249.9010.129.9010.049.542,349,125
Jan 11, 20249.909.979.699.799.302,997,621
Jan 10, 20249.709.859.589.779.292,606,544
Jan 09, 20249.709.769.599.659.171,322,381
Jan 08, 20249.989.989.619.669.182,105,831
Jan 05, 202410.1510.159.889.889.392,265,163
Jan 04, 202410.1210.2310.0710.089.581,422,687
Jan 03, 202410.0610.089.9110.069.561,983,696
Jan 02, 202410.0810.2210.0610.149.631,377,183
Dec 29, 202310.1010.1510.0710.079.571,633,135
Dec 28, 202310.3010.3010.1610.179.661,018,446
Dec 27, 202310.2110.3510.2010.319.791,758,320
Dec 22, 202310.0210.1910.0210.199.681,525,480
Dec 21, 20239.9710.099.9310.079.571,761,668
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...