DNO ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.32	19.73	19.25	19.43	19.43	1.20%	3,986,852
Apr 27, 2026	18.95	19.30	18.95	19.20	19.20	1.48%	3,790,762
Apr 24, 2026	19.05	19.33	18.82	18.92	18.92	0.96%	4,490,574
Apr 23, 2026	18.86	19.10	18.70	18.74	18.74	1.24%	3,737,405
Apr 22, 2026	18.38	18.83	18.36	18.51	18.51	1.15%	2,439,882
Apr 21, 2026	18.23	18.38	18.04	18.30	18.30	0.49%	1,850,756
Apr 20, 2026	18.44	18.50	18.05	18.21	18.21	3.58%	2,863,237
Apr 17, 2026	18.93	19.00	17.42	17.58	17.58	-6.84%	4,867,006
Apr 16, 2026	18.39	18.90	18.25	18.87	18.87	2.55%	3,219,472
Apr 15, 2026	18.70	19.01	18.40	18.40	18.40	-2.95%	3,564,873
Apr 14, 2026	19.25	19.58	18.85	18.96	18.96	-2.57%	3,352,478
Apr 13, 2026	19.64	19.92	19.30	19.46	19.46	2.96%	3,944,962
Apr 10, 2026	19.30	19.30	18.71	18.90	18.90	-2.33%	4,488,284
Apr 9, 2026	19.20	19.55	19.11	19.35	19.35	3.31%	4,707,834
Apr 8, 2026	20.00	20.10	18.57	18.73	18.73	-12.96%	13,619,332
Apr 7, 2026	20.86	21.68	20.86	21.52	21.52	3.76%	8,184,912
Apr 1, 2026	21.00	21.06	20.66	20.74	20.74	-5.38%	4,550,141
Mar 31, 2026	21.66	21.92	21.20	21.92	21.92	0.09%	5,305,852
Mar 30, 2026	21.52	21.96	21.48	21.90	21.90	3.11%	7,933,699
Mar 27, 2026	20.48	21.36	20.40	21.24	21.24	4.42%	7,391,195
Mar 26, 2026	19.87	20.34	19.87	20.34	20.34	3.35%	6,959,200
Mar 25, 2026	18.94	19.77	18.67	19.68	19.68	2.18%	5,544,168
Mar 24, 2026	19.02	19.26	18.75	19.26	19.26	1.05%	4,481,868
Mar 23, 2026	19.46	19.71	18.67	19.06	19.06	-2.51%	8,478,936
Mar 20, 2026	19.46	19.62	19.19	19.55	19.55	-1.31%	7,418,580
Mar 19, 2026	19.13	19.82	19.13	19.81	19.81	5.15%	9,820,736
Mar 18, 2026	18.82	19.08	18.49	18.84	18.84	0.69%	7,589,119
Mar 17, 2026	18.00	18.71	17.98	18.71	18.71	4.35%	9,831,983
Mar 16, 2026	17.20	17.99	17.15	17.93	17.93	5.78%	10,331,236
Mar 13, 2026	16.98	17.06	16.74	16.95	16.95	0.30%	5,091,603
Mar 12, 2026	16.70	16.90	16.52	16.90	16.90	2.05%	8,584,325
Mar 11, 2026	16.06	16.56	15.89	16.56	16.56	3.44%	7,389,996
Mar 10, 2026	16.45	16.45	15.92	16.01	16.01	-4.02%	6,492,286
Mar 9, 2026	16.48	16.98	16.43	16.68	16.68	1.71%	15,710,121
Mar 6, 2026	16.22	16.40	16.11	16.40	16.40	0.55%	4,885,064
Mar 5, 2026	16.40	16.44	16.00	16.31	16.31	0.18%	6,463,884
Mar 4, 2026	16.23	16.35	15.94	16.28	16.28	-1.03%	6,022,755
Mar 3, 2026	16.45	16.50	16.18	16.45	16.45	0.55%	8,116,253
Mar 2, 2026	16.48	16.60	15.60	16.36	16.36	0.43%	15,918,669
Feb 27, 2026	16.10	16.40	16.02	16.29	16.29	1.69%	6,538,393
Feb 26, 2026	16.20	16.25	15.71	16.02	16.02	-0.80%	2,855,261
Feb 25, 2026	15.87	16.17	15.81	16.15	16.15	1.96%	3,149,808
Feb 24, 2026	15.72	15.84	15.58	15.84	15.84	0.89%	1,817,309
Feb 23, 2026	15.70	15.82	15.61	15.70	15.70	-0.25%	1,081,078
Feb 20, 2026	16.25	16.25	15.57	15.74	15.74	-3.26%	4,284,832
Feb 19, 2026	16.05	16.32	15.87	16.27	16.27	3.04%	5,196,211
Feb 18, 2026	15.35	15.79	15.23	15.79	15.79	3.47%	2,731,449
Feb 17, 2026	15.25	15.64	15.10	15.26	15.26	0.13%	3,802,717
Feb 16, 2026	15.33	15.33	15.11	15.24	15.24	-0.52%	1,311,471
Feb 13, 2026	15.38	15.48	15.24	15.32	15.32	-3.53%	2,277,024
Feb 12, 2026	15.85	16.21	15.78	15.88	15.51	0.76%	3,047,351
Feb 11, 2026	15.50	15.89	15.40	15.76	15.39	1.42%	2,417,525
Feb 10, 2026	15.57	15.79	15.47	15.54	15.17	0.26%	2,035,323
Feb 9, 2026	15.25	15.69	15.13	15.50	15.13	0.85%	2,246,574
Feb 6, 2026	15.82	15.85	15.13	15.37	15.01	-2.10%	5,320,277
Feb 5, 2026	15.68	16.01	15.61	15.70	15.33	-2.79%	4,507,697
Feb 4, 2026	16.27	16.40	16.03	16.15	15.77	-0.19%	4,197,048
Feb 3, 2026	16.20	16.27	15.99	16.18	15.80	0.31%	1,869,784
Feb 2, 2026	15.69	16.17	15.40	16.13	15.75	-0.31%	2,462,557
Jan 30, 2026	16.09	16.22	15.89	16.18	15.80	-0.80%	2,686,314
Jan 29, 2026	16.05	16.44	16.05	16.31	15.92	2.39%	6,482,978
Jan 28, 2026	15.90	16.01	15.71	15.93	15.55	2.05%	2,407,811
Jan 27, 2026	15.63	15.65	15.37	15.61	15.24	-0.06%	1,750,274
Jan 26, 2026	15.93	16.00	15.59	15.62	15.25	-2.19%	2,038,623
Jan 23, 2026	15.80	15.97	15.65	15.97	15.59	1.98%	2,273,280
Jan 22, 2026	16.45	16.45	15.63	15.66	15.29	-4.69%	4,579,235
Jan 21, 2026	16.09	16.49	16.04	16.43	16.04	1.36%	4,188,819
Jan 20, 2026	16.05	16.22	15.81	16.21	15.83	0.93%	2,333,735
Jan 19, 2026	16.19	16.26	15.91	16.06	15.68	-2.31%	2,443,527
Jan 16, 2026	16.01	16.45	15.88	16.44	16.05	3.59%	3,225,727
Jan 15, 2026	16.08	16.20	15.87	15.87	15.50	-4.28%	5,404,978
Jan 14, 2026	16.34	16.58	16.17	16.58	16.19	1.10%	7,772,641
Jan 13, 2026	16.01	16.40	15.86	16.40	16.01	3.27%	7,911,616
Jan 12, 2026	15.79	15.88	15.67	15.88	15.51	1.47%	2,422,039
Jan 9, 2026	15.50	15.73	15.40	15.65	15.28	3.78%	2,554,577
Jan 8, 2026	15.15	15.20	14.92	15.08	14.72	-0.46%	1,844,562
Jan 7, 2026	15.98	15.98	15.08	15.15	14.79	-7.06%	7,179,282
Jan 6, 2026	16.05	16.36	16.00	16.30	15.92	2.90%	3,437,276
Jan 5, 2026	16.15	16.30	15.68	15.84	15.47	-1.31%	4,474,512
Jan 2, 2026	15.90	16.23	15.85	16.05	15.67	0.94%	2,462,693
Dec 30, 2025	15.56	15.92	15.56	15.90	15.52	2.19%	2,674,295
Dec 29, 2025	15.28	15.59	15.21	15.56	15.19	1.04%	1,779,303
Dec 23, 2025	15.26	15.50	15.26	15.40	15.04	0.65%	2,310,158
Dec 22, 2025	15.08	15.31	14.79	15.30	14.94	2.14%	2,373,778
Dec 19, 2025	15.10	15.11	14.85	14.98	14.63	-0.99%	1,490,809
Dec 18, 2025	15.15	15.34	15.10	15.13	14.77	1.07%	2,155,019
Dec 17, 2025	14.90	15.19	14.88	14.97	14.62	1.56%	2,246,549
Dec 16, 2025	15.03	15.03	14.72	14.74	14.39	-2.58%	2,068,563
Dec 15, 2025	15.38	15.41	15.13	15.13	14.77	-1.43%	1,727,468
Dec 12, 2025	15.28	15.42	15.16	15.35	14.99	0.66%	1,397,162
Dec 11, 2025	15.00	15.45	15.00	15.25	14.89	2.21%	2,029,113
Dec 10, 2025	15.29	15.33	14.92	14.92	14.57	-1.84%	2,668,937
Dec 9, 2025	15.25	15.30	15.06	15.20	14.84	-0.52%	2,217,251
Dec 8, 2025	15.00	15.29	14.98	15.28	14.92	0.53%	2,074,409
Dec 5, 2025	14.95	15.20	14.91	15.20	14.84	2.01%	1,952,525
Dec 4, 2025	14.85	14.93	14.68	14.90	14.55	1.09%	1,170,909
Dec 3, 2025	14.44	14.74	14.44	14.74	14.39	1.73%	1,347,142
Dec 2, 2025	14.81	14.81	14.37	14.49	14.15	-2.03%	1,149,977
Dec 1, 2025	14.57	14.82	14.57	14.79	14.44	1.93%	1,739,549
Nov 28, 2025	14.50	14.55	14.36	14.51	14.17	0.83%	948,344