Dellia Group ASA (OSL:DELIA)
Norway
· Delayed Price · Currency is NOK 360.00
-2.00 (-0.55%)
Apr 29, 2026, 2:52 PM CET
Dellia Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 370.00 | 374.00 | 360.00 | 362.00 | 362.00 | -2.69% | 18,611 |
| Apr 27, 2026 | 370.00 | 379.00 | 370.00 | 372.00 | 372.00 | 0.54% | 4,451 |
| Apr 24, 2026 | 387.00 | 387.00 | 366.00 | 370.00 | 370.00 | -2.63% | 23,029 |
| Apr 23, 2026 | 386.00 | 389.00 | 380.00 | 380.00 | 380.00 | -1.55% | 10,574 |
| Apr 22, 2026 | 389.00 | 399.00 | 386.00 | 386.00 | 386.00 | -0.52% | 13,155 |
| Apr 21, 2026 | 383.00 | 396.00 | 383.00 | 388.00 | 388.00 | -1.02% | 6,337 |
| Apr 20, 2026 | 399.00 | 399.00 | 381.50 | 392.00 | 392.00 | -2.24% | 16,487 |
| Apr 17, 2026 | 400.00 | 404.00 | 388.00 | 401.00 | 401.00 | 3.62% | 9,808 |
| Apr 16, 2026 | 386.00 | 393.00 | 382.00 | 387.00 | 387.00 | 0.26% | 8,852 |
| Apr 15, 2026 | 387.00 | 394.00 | 386.00 | 386.00 | 386.00 | -0.26% | 5,658 |
| Apr 14, 2026 | 385.00 | 395.00 | 383.00 | 387.00 | 387.00 | -0.26% | 10,555 |
| Apr 13, 2026 | 392.00 | 400.00 | 388.00 | 388.00 | 388.00 | -2.02% | 4,806 |
| Apr 10, 2026 | 396.00 | 405.00 | 393.00 | 396.00 | 396.00 | 2.06% | 16,133 |
| Apr 9, 2026 | 405.00 | 405.00 | 388.00 | 388.00 | 388.00 | -4.20% | 6,486 |
| Apr 8, 2026 | 390.00 | 409.00 | 390.00 | 405.00 | 405.00 | 4.92% | 11,294 |
| Apr 7, 2026 | 385.00 | 393.00 | 383.00 | 386.00 | 386.00 | -1.78% | 9,835 |
| Apr 1, 2026 | 395.00 | 401.00 | 390.50 | 393.00 | 393.00 | 0.90% | 1,473 |
| Mar 31, 2026 | 401.00 | 401.00 | 385.50 | 389.50 | 389.50 | - | 5,067 |
| Mar 30, 2026 | 390.00 | 400.00 | 382.00 | 389.50 | 389.50 | 2.37% | 7,008 |
| Mar 27, 2026 | 408.00 | 408.00 | 380.50 | 380.50 | 380.50 | -3.91% | 6,007 |
| Mar 26, 2026 | 399.00 | 406.50 | 394.50 | 396.00 | 396.00 | -0.75% | 19,436 |
| Mar 25, 2026 | 396.00 | 410.00 | 396.00 | 399.00 | 399.00 | 2.70% | 16,672 |
| Mar 24, 2026 | 408.50 | 408.50 | 383.00 | 388.50 | 388.50 | -2.14% | 11,070 |
| Mar 23, 2026 | 370.00 | 398.50 | 369.00 | 397.00 | 397.00 | 2.85% | 20,320 |
| Mar 20, 2026 | 397.00 | 397.00 | 385.50 | 386.00 | 386.00 | -2.65% | 15,026 |
| Mar 19, 2026 | 405.00 | 411.00 | 395.50 | 396.50 | 396.50 | -4.00% | 26,490 |
| Mar 18, 2026 | 426.00 | 427.50 | 413.00 | 413.00 | 413.00 | -1.90% | 16,490 |
| Mar 17, 2026 | 423.00 | 430.00 | 417.50 | 421.00 | 421.00 | 1.08% | 13,430 |
| Mar 16, 2026 | 422.00 | 425.50 | 415.50 | 416.50 | 416.50 | -2.00% | 5,789 |
| Mar 13, 2026 | 415.50 | 430.00 | 415.50 | 425.00 | 420.40 | 1.19% | 16,248 |
| Mar 12, 2026 | 411.00 | 424.50 | 410.00 | 420.00 | 415.45 | 2.44% | 12,843 |
| Mar 11, 2026 | 414.00 | 415.50 | 401.50 | 410.00 | 405.56 | -1.09% | 16,408 |
| Mar 10, 2026 | 423.00 | 432.00 | 411.00 | 414.50 | 410.01 | -0.72% | 27,100 |
| Mar 9, 2026 | 450.00 | 450.00 | 417.50 | 417.50 | 412.98 | -7.63% | 38,838 |
| Mar 6, 2026 | 437.00 | 464.50 | 435.00 | 452.00 | 447.11 | 3.31% | 41,692 |
| Mar 5, 2026 | 430.00 | 441.50 | 430.00 | 437.50 | 432.76 | 1.86% | 23,270 |
| Mar 4, 2026 | 400.00 | 433.00 | 397.50 | 429.50 | 424.85 | 8.60% | 38,829 |
| Mar 3, 2026 | 404.00 | 409.00 | 390.50 | 395.50 | 391.22 | -3.65% | 31,296 |
| Mar 2, 2026 | 420.00 | 425.00 | 399.00 | 410.50 | 406.06 | -1.91% | 62,234 |
| Feb 27, 2026 | 411.00 | 418.50 | 370.00 | 418.50 | 413.97 | -4.78% | 305,385 |
| Feb 26, 2026 | 432.00 | 446.50 | 432.00 | 439.50 | 434.74 | 0.69% | 26,002 |
| Feb 25, 2026 | 441.00 | 448.00 | 430.00 | 436.50 | 431.78 | -1.02% | 16,021 |
| Feb 24, 2026 | 444.50 | 449.00 | 437.00 | 441.00 | 436.23 | 0.23% | 21,851 |
| Feb 23, 2026 | 422.00 | 443.00 | 417.00 | 440.00 | 435.24 | 3.77% | 24,056 |
| Feb 20, 2026 | 425.00 | 440.00 | 420.50 | 424.00 | 419.41 | 0.95% | 14,723 |
| Feb 19, 2026 | 400.00 | 428.50 | 396.00 | 420.00 | 415.45 | 6.06% | 23,351 |
| Feb 18, 2026 | 401.00 | 406.50 | 394.00 | 396.00 | 391.71 | -1.12% | 17,831 |
| Feb 17, 2026 | 404.00 | 405.00 | 400.00 | 400.50 | 396.17 | -0.87% | 9,450 |
| Feb 16, 2026 | 394.00 | 410.00 | 394.00 | 404.00 | 399.63 | 1.00% | 6,852 |
| Feb 13, 2026 | 399.50 | 408.50 | 387.50 | 400.00 | 395.67 | -0.37% | 12,242 |
| Feb 12, 2026 | 415.00 | 415.00 | 400.00 | 401.50 | 397.15 | -0.37% | 9,703 |
| Feb 11, 2026 | 418.00 | 418.50 | 397.50 | 403.00 | 398.64 | -3.59% | 16,495 |
| Feb 10, 2026 | 430.00 | 430.00 | 414.00 | 418.00 | 413.48 | -0.24% | 17,454 |
| Feb 9, 2026 | 397.00 | 425.00 | 397.00 | 419.00 | 414.46 | 7.71% | 26,592 |
| Feb 6, 2026 | 385.00 | 394.00 | 371.00 | 389.00 | 384.79 | 0.26% | 37,908 |
| Feb 5, 2026 | 408.50 | 415.00 | 380.50 | 388.00 | 383.80 | -5.02% | 22,408 |
| Feb 4, 2026 | 419.00 | 419.00 | 402.00 | 408.50 | 404.08 | -1.68% | 6,872 |
| Feb 3, 2026 | 412.00 | 420.50 | 408.50 | 415.50 | 411.00 | 1.34% | 21,537 |
| Feb 2, 2026 | 397.50 | 412.00 | 387.00 | 410.00 | 405.56 | 2.50% | 25,923 |
| Jan 30, 2026 | 386.00 | 404.50 | 386.00 | 400.00 | 395.67 | 4.44% | 38,226 |
| Jan 29, 2026 | 367.50 | 386.00 | 366.00 | 383.00 | 378.85 | 5.80% | 71,355 |
| Jan 28, 2026 | 360.50 | 369.00 | 360.50 | 362.00 | 358.08 | 1.12% | 6,042 |
| Jan 27, 2026 | 358.50 | 368.50 | 352.50 | 358.00 | 354.13 | 0.28% | 18,615 |
| Jan 26, 2026 | 363.00 | 363.00 | 353.00 | 357.00 | 353.14 | 1.13% | 21,793 |
| Jan 23, 2026 | 342.00 | 355.00 | 335.00 | 353.00 | 349.18 | 3.52% | 31,466 |
| Jan 22, 2026 | 330.00 | 343.00 | 330.00 | 341.00 | 337.31 | 3.96% | 33,472 |
| Jan 21, 2026 | 336.50 | 343.50 | 328.00 | 328.00 | 324.45 | -1.80% | 30,176 |
| Jan 20, 2026 | 315.00 | 334.00 | 309.00 | 334.00 | 330.38 | 7.92% | 32,587 |
| Jan 19, 2026 | 312.50 | 315.00 | 305.50 | 309.50 | 306.15 | -0.80% | 18,619 |
| Jan 16, 2026 | 302.50 | 317.00 | 302.50 | 312.00 | 308.62 | 1.63% | 13,037 |
| Jan 15, 2026 | 305.00 | 311.00 | 297.00 | 307.00 | 303.68 | 1.32% | 54,805 |
| Jan 14, 2026 | 308.00 | 311.00 | 302.00 | 303.00 | 299.72 | -1.78% | 30,845 |
| Jan 13, 2026 | 314.50 | 317.00 | 308.00 | 308.50 | 305.16 | -3.14% | 16,486 |
| Jan 12, 2026 | 318.00 | 323.00 | 316.00 | 318.50 | 315.05 | 0.79% | 4,985 |
| Jan 9, 2026 | 308.50 | 317.00 | 308.00 | 316.00 | 312.58 | 2.43% | 10,509 |
| Jan 8, 2026 | 307.50 | 315.00 | 307.50 | 308.50 | 305.16 | 0.33% | 11,678 |
| Jan 7, 2026 | 310.00 | 315.00 | 306.00 | 307.50 | 304.17 | -0.49% | 7,983 |
| Jan 6, 2026 | 317.50 | 320.00 | 309.00 | 309.00 | 305.66 | -1.12% | 15,368 |
| Jan 5, 2026 | 317.00 | 324.00 | 311.50 | 312.50 | 309.12 | -1.26% | 13,353 |
| Jan 2, 2026 | 330.00 | 330.00 | 316.50 | 316.50 | 313.07 | -3.51% | 13,344 |
| Dec 30, 2025 | 327.00 | 334.00 | 325.00 | 328.00 | 324.45 | 1.23% | 19,072 |
| Dec 29, 2025 | 319.50 | 329.00 | 317.00 | 324.00 | 320.49 | 3.68% | 33,045 |
| Dec 23, 2025 | 303.00 | 315.00 | 303.00 | 312.50 | 309.12 | 3.31% | 52,611 |
| Dec 22, 2025 | 304.00 | 313.50 | 301.50 | 302.50 | 299.23 | -0.49% | 26,629 |
| Dec 19, 2025 | 302.00 | 306.00 | 297.50 | 304.00 | 300.71 | 1.00% | 27,283 |
| Dec 18, 2025 | 316.50 | 316.50 | 295.00 | 301.00 | 297.74 | -2.59% | 24,193 |
| Dec 17, 2025 | 324.20 | 324.20 | 308.00 | 309.00 | 305.66 | -2.98% | 29,906 |
| Dec 16, 2025 | 307.90 | 324.65 | 307.90 | 318.50 | 315.05 | 3.44% | 29,049 |
| Dec 15, 2025 | 318.00 | 320.00 | 307.65 | 307.90 | 304.57 | -3.18% | 43,101 |
| Dec 12, 2025 | 318.00 | 323.00 | 314.55 | 318.00 | 314.56 | -0.63% | 22,597 |
| Dec 11, 2025 | 319.00 | 324.50 | 316.10 | 320.00 | 316.54 | -0.62% | 74,474 |
| Dec 10, 2025 | 325.00 | 327.80 | 315.00 | 322.00 | 318.51 | -3.75% | 831,563 |
| Dec 9, 2025 | 335.00 | 335.00 | 325.25 | 334.55 | 330.93 | -0.25% | 9,098 |
| Dec 8, 2025 | 332.05 | 337.95 | 330.00 | 335.40 | 331.77 | -1.06% | 7,286 |
| Dec 5, 2025 | 336.20 | 346.95 | 328.75 | 339.00 | 335.33 | 0.83% | 7,028 |
| Dec 4, 2025 | 365.95 | 365.95 | 330.05 | 336.20 | 332.56 | -1.70% | 12,784 |
| Dec 3, 2025 | 350.00 | 353.30 | 340.35 | 342.00 | 338.30 | - | 103,962 |
| Dec 2, 2025 | 361.00 | 361.00 | 333.00 | 342.00 | 338.30 | -5.00% | 17,454 |
| Dec 1, 2025 | 360.00 | 367.95 | 345.00 | 360.00 | 356.10 | -0.06% | 15,532 |
| Nov 28, 2025 | 380.95 | 381.95 | 360.20 | 360.20 | 356.30 | -4.71% | 34,142 |