DOF Group ASA (OSL:DOFG)
Norway
· Delayed Price · Currency is NOK 96.00
-0.35 (-0.36%)
At close: Dec 5, 2025
DOF Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.45 | 96.75 | 95.70 | 96.00 | 96.00 | -0.36% | 276,904 |
| Dec 4, 2025 | 95.00 | 96.50 | 95.00 | 96.35 | 96.35 | 1.31% | 312,421 |
| Dec 3, 2025 | 93.15 | 95.10 | 93.00 | 95.10 | 95.10 | 2.09% | 387,217 |
| Dec 2, 2025 | 93.75 | 93.90 | 92.40 | 93.15 | 93.15 | -0.96% | 367,936 |
| Dec 1, 2025 | 94.00 | 94.30 | 92.85 | 94.05 | 94.05 | -0.05% | 251,357 |
| Nov 28, 2025 | 95.20 | 95.20 | 93.20 | 94.10 | 94.10 | -0.26% | 318,601 |
| Nov 27, 2025 | 94.75 | 95.25 | 93.70 | 94.35 | 94.35 | 0.21% | 340,994 |
| Nov 26, 2025 | 93.00 | 94.40 | 93.00 | 94.15 | 94.15 | 1.56% | 373,730 |
| Nov 25, 2025 | 93.55 | 95.00 | 92.40 | 92.70 | 92.70 | -0.80% | 317,185 |
| Nov 24, 2025 | 95.75 | 95.75 | 92.45 | 93.45 | 93.45 | -2.30% | 594,299 |
| Nov 21, 2025 | 95.85 | 95.85 | 93.80 | 95.65 | 95.65 | -1.19% | 817,220 |
| Nov 20, 2025 | 95.25 | 97.65 | 95.00 | 96.80 | 96.80 | 2.43% | 509,787 |
| Nov 19, 2025 | 97.00 | 97.20 | 93.70 | 94.50 | 94.50 | -4.64% | 464,462 |
| Nov 18, 2025 | 100.70 | 101.00 | 99.10 | 99.10 | 95.56 | -1.69% | 613,918 |
| Nov 17, 2025 | 100.80 | 101.40 | 100.00 | 100.80 | 97.20 | 1.20% | 577,902 |
| Nov 14, 2025 | 100.20 | 100.20 | 98.45 | 99.60 | 96.04 | -0.40% | 484,301 |
| Nov 13, 2025 | 101.00 | 101.00 | 99.05 | 100.00 | 96.43 | -1.19% | 440,092 |
| Nov 12, 2025 | 100.00 | 102.20 | 100.00 | 101.20 | 97.59 | 0.90% | 694,938 |
| Nov 11, 2025 | 97.00 | 100.50 | 96.95 | 100.30 | 96.72 | 3.40% | 876,491 |
| Nov 10, 2025 | 96.60 | 97.45 | 95.80 | 97.00 | 93.54 | 1.25% | 691,420 |
| Nov 7, 2025 | 95.40 | 96.45 | 95.15 | 95.80 | 92.38 | 1.05% | 450,297 |
| Nov 6, 2025 | 94.60 | 95.60 | 93.75 | 94.80 | 91.42 | 1.39% | 443,864 |
| Nov 5, 2025 | 93.25 | 94.65 | 91.90 | 93.50 | 90.16 | 1.69% | 678,328 |
| Nov 4, 2025 | 91.60 | 92.10 | 90.70 | 91.95 | 88.67 | 0.44% | 414,516 |
| Nov 3, 2025 | 91.65 | 92.35 | 91.35 | 91.55 | 88.28 | 0.72% | 1,075,780 |
| Oct 31, 2025 | 90.70 | 91.55 | 90.40 | 90.90 | 87.66 | 0.22% | 310,367 |
| Oct 30, 2025 | 90.95 | 91.35 | 89.75 | 90.70 | 87.46 | 0.39% | 329,769 |
| Oct 29, 2025 | 88.70 | 90.90 | 88.50 | 90.35 | 87.12 | 1.92% | 282,272 |
| Oct 28, 2025 | 89.20 | 89.30 | 88.35 | 88.65 | 85.49 | -1.06% | 312,401 |
| Oct 27, 2025 | 89.50 | 89.75 | 88.60 | 89.60 | 86.40 | -0.06% | 245,280 |
| Oct 24, 2025 | 90.80 | 90.85 | 89.20 | 89.65 | 86.45 | 0.28% | 368,596 |
| Oct 23, 2025 | 89.00 | 90.20 | 89.00 | 89.40 | 86.21 | 1.30% | 417,108 |
| Oct 22, 2025 | 88.20 | 88.70 | 87.55 | 88.25 | 85.10 | 1.38% | 1,353,038 |
| Oct 21, 2025 | 88.65 | 89.00 | 86.40 | 87.05 | 83.94 | -1.75% | 566,181 |
| Oct 20, 2025 | 89.10 | 89.90 | 88.60 | 88.60 | 85.44 | -0.23% | 320,481 |
| Oct 17, 2025 | 89.85 | 90.35 | 88.70 | 88.80 | 85.63 | -2.84% | 639,379 |
| Oct 16, 2025 | 93.40 | 93.75 | 91.40 | 91.40 | 88.14 | -1.98% | 698,685 |
| Oct 15, 2025 | 93.20 | 93.75 | 92.45 | 93.25 | 89.92 | 0.54% | 473,032 |
| Oct 14, 2025 | 92.75 | 94.05 | 91.80 | 92.75 | 89.44 | -0.48% | 888,233 |
| Oct 13, 2025 | 95.00 | 95.40 | 92.55 | 93.20 | 89.87 | -3.57% | 1,531,165 |
| Oct 10, 2025 | 97.00 | 98.00 | 96.20 | 96.65 | 93.20 | -2.18% | 763,911 |
| Oct 9, 2025 | 100.00 | 100.30 | 98.45 | 98.80 | 95.27 | -0.90% | 365,600 |
| Oct 8, 2025 | 100.30 | 100.80 | 99.35 | 99.70 | 96.14 | - | 428,292 |
| Oct 7, 2025 | 99.40 | 100.30 | 99.15 | 99.70 | 96.14 | 0.50% | 518,933 |
| Oct 6, 2025 | 100.00 | 100.50 | 99.20 | 99.20 | 95.66 | -0.30% | 1,051,186 |
| Oct 3, 2025 | 99.70 | 100.40 | 99.15 | 99.50 | 95.95 | 0.20% | 391,147 |
| Oct 2, 2025 | 99.65 | 99.80 | 98.90 | 99.30 | 95.76 | 0.66% | 337,033 |
| Oct 1, 2025 | 98.40 | 99.25 | 98.40 | 98.65 | 95.13 | 0.51% | 387,574 |
| Sep 30, 2025 | 101.90 | 101.90 | 97.95 | 98.15 | 94.65 | -2.53% | 913,507 |
| Sep 29, 2025 | 101.00 | 102.30 | 100.70 | 100.70 | 97.11 | 0.90% | 1,094,237 |
| Sep 26, 2025 | 98.70 | 100.20 | 98.70 | 99.80 | 96.24 | 2.99% | 1,418,242 |
| Sep 25, 2025 | 97.50 | 98.65 | 96.90 | 96.90 | 93.44 | -0.46% | 665,562 |
| Sep 24, 2025 | 95.30 | 97.85 | 94.40 | 97.35 | 93.87 | 2.15% | 460,300 |
| Sep 23, 2025 | 94.30 | 95.35 | 94.25 | 95.30 | 91.90 | 0.58% | 232,322 |
| Sep 22, 2025 | 97.00 | 97.00 | 94.50 | 94.75 | 91.37 | -2.52% | 460,794 |
| Sep 19, 2025 | 97.20 | 97.95 | 96.45 | 97.20 | 93.73 | - | 1,239,972 |
| Sep 18, 2025 | 97.00 | 98.10 | 97.00 | 97.20 | 93.73 | 0.15% | 279,483 |
| Sep 17, 2025 | 97.30 | 97.45 | 96.55 | 97.05 | 93.59 | -0.15% | 276,124 |
| Sep 16, 2025 | 96.00 | 97.30 | 95.65 | 97.20 | 93.73 | 0.93% | 334,383 |
| Sep 15, 2025 | 97.50 | 97.50 | 95.85 | 96.30 | 92.86 | -0.87% | 348,967 |
| Sep 12, 2025 | 97.60 | 97.80 | 96.50 | 97.15 | 93.68 | -0.41% | 334,564 |
| Sep 11, 2025 | 98.55 | 99.70 | 97.55 | 97.55 | 94.07 | -0.36% | 375,381 |
| Sep 10, 2025 | 98.20 | 98.70 | 97.25 | 97.90 | 94.41 | 0.26% | 355,564 |
| Sep 9, 2025 | 98.50 | 98.50 | 96.50 | 97.65 | 94.16 | -0.15% | 533,055 |
| Sep 8, 2025 | 97.65 | 99.00 | 97.00 | 97.80 | 94.31 | 0.77% | 424,039 |
| Sep 5, 2025 | 98.40 | 98.65 | 97.05 | 97.05 | 93.59 | -0.77% | 416,929 |
| Sep 4, 2025 | 98.05 | 99.10 | 97.45 | 97.80 | 94.31 | 0.31% | 785,337 |
| Sep 3, 2025 | 98.80 | 98.80 | 96.90 | 97.50 | 94.02 | -0.15% | 361,920 |
| Sep 2, 2025 | 97.70 | 98.65 | 97.15 | 97.65 | 94.16 | 0.05% | 272,254 |
| Sep 1, 2025 | 98.45 | 98.75 | 97.15 | 97.60 | 94.12 | -0.41% | 273,773 |
| Aug 29, 2025 | 98.65 | 99.00 | 97.80 | 98.00 | 94.50 | - | 459,159 |
| Aug 28, 2025 | 98.85 | 99.15 | 97.60 | 98.00 | 94.50 | -0.61% | 348,110 |
| Aug 27, 2025 | 98.30 | 99.00 | 97.60 | 98.60 | 95.08 | -3.33% | 562,949 |
| Aug 26, 2025 | 101.00 | 103.00 | 100.80 | 102.00 | 95.42 | 0.99% | 1,319,902 |
| Aug 25, 2025 | 100.90 | 101.40 | 99.85 | 101.00 | 94.49 | 1.00% | 486,408 |
| Aug 22, 2025 | 98.20 | 100.10 | 98.15 | 100.00 | 93.55 | 2.30% | 1,403,074 |
| Aug 21, 2025 | 97.00 | 98.75 | 96.60 | 97.75 | 91.45 | 1.30% | 826,561 |
| Aug 20, 2025 | 97.50 | 97.65 | 94.30 | 96.50 | 90.28 | 1.05% | 696,509 |
| Aug 19, 2025 | 93.50 | 96.00 | 93.20 | 95.50 | 89.34 | 2.47% | 572,743 |
| Aug 18, 2025 | 93.60 | 93.85 | 92.55 | 93.20 | 87.19 | -0.37% | 240,683 |
| Aug 15, 2025 | 94.75 | 95.45 | 93.15 | 93.55 | 87.52 | -0.58% | 300,820 |
| Aug 14, 2025 | 96.25 | 96.25 | 93.80 | 94.10 | 88.03 | -0.95% | 324,492 |
| Aug 13, 2025 | 95.60 | 95.60 | 94.50 | 95.00 | 88.88 | -0.05% | 196,291 |
| Aug 12, 2025 | 94.40 | 95.70 | 94.40 | 95.05 | 88.92 | 1.06% | 188,652 |
| Aug 11, 2025 | 95.00 | 95.00 | 93.35 | 94.05 | 87.99 | -0.84% | 202,889 |
| Aug 8, 2025 | 96.00 | 96.35 | 94.70 | 94.85 | 88.74 | -1.09% | 306,116 |
| Aug 7, 2025 | 97.25 | 97.60 | 95.75 | 95.90 | 89.72 | -1.39% | 383,828 |
| Aug 6, 2025 | 96.35 | 98.00 | 96.00 | 97.25 | 90.98 | 1.89% | 564,289 |
| Aug 5, 2025 | 94.40 | 96.50 | 93.30 | 95.45 | 89.30 | 2.25% | 521,923 |
| Aug 4, 2025 | 93.30 | 95.10 | 93.30 | 93.35 | 87.33 | 0.11% | 302,614 |
| Aug 1, 2025 | 95.00 | 95.30 | 92.80 | 93.25 | 87.24 | -1.89% | 475,110 |
| Jul 31, 2025 | 95.00 | 95.60 | 94.15 | 95.05 | 88.92 | 0.11% | 269,088 |
| Jul 30, 2025 | 96.20 | 96.20 | 94.70 | 94.95 | 88.83 | -1.15% | 364,022 |
| Jul 29, 2025 | 93.90 | 96.25 | 93.85 | 96.05 | 89.86 | 2.56% | 644,550 |
| Jul 28, 2025 | 92.00 | 93.65 | 92.00 | 93.65 | 87.61 | 1.41% | 187,200 |
| Jul 25, 2025 | 94.15 | 94.15 | 92.00 | 92.35 | 86.40 | -1.44% | 502,382 |
| Jul 24, 2025 | 90.70 | 94.65 | 90.70 | 93.70 | 87.66 | 3.54% | 705,646 |
| Jul 23, 2025 | 88.75 | 90.50 | 88.70 | 90.50 | 84.67 | 2.09% | 379,920 |
| Jul 22, 2025 | 88.70 | 89.35 | 88.25 | 88.65 | 82.94 | -0.51% | 158,544 |
| Jul 21, 2025 | 89.60 | 90.05 | 89.00 | 89.10 | 83.36 | -1.00% | 149,044 |