DOF Group ASA (OSL:DOFG)
Norway
· Delayed Price · Currency is NOK 124.70
+1.90 (1.55%)
At close: Mar 9, 2026
DOF Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 123.80 | 124.90 | 119.50 | 124.70 | 124.70 | 1.55% | 417,385 |
| Mar 6, 2026 | 125.00 | 125.00 | 120.60 | 122.80 | 122.80 | -1.68% | 398,759 |
| Mar 5, 2026 | 126.30 | 126.30 | 124.30 | 124.90 | 124.90 | -0.95% | 311,030 |
| Mar 4, 2026 | 123.10 | 126.70 | 123.10 | 126.10 | 126.10 | 0.08% | 341,433 |
| Mar 3, 2026 | 126.00 | 126.00 | 122.00 | 126.00 | 126.00 | -0.24% | 725,065 |
| Mar 2, 2026 | 128.30 | 130.80 | 126.20 | 126.30 | 126.30 | -0.24% | 620,989 |
| Feb 27, 2026 | 127.00 | 128.00 | 125.60 | 126.60 | 126.60 | -0.86% | 592,170 |
| Feb 26, 2026 | 125.90 | 127.70 | 124.60 | 127.70 | 127.70 | 1.19% | 471,473 |
| Feb 25, 2026 | 122.30 | 126.50 | 121.80 | 126.20 | 126.20 | 0.48% | 873,746 |
| Feb 24, 2026 | 123.10 | 126.50 | 122.50 | 125.60 | 122.26 | 2.70% | 684,221 |
| Feb 23, 2026 | 126.10 | 126.10 | 121.50 | 122.30 | 119.04 | -3.32% | 804,958 |
| Feb 20, 2026 | 123.70 | 126.90 | 123.00 | 126.50 | 123.13 | 4.55% | 1,204,505 |
| Feb 19, 2026 | 124.80 | 124.80 | 118.90 | 121.00 | 117.78 | 1.51% | 1,024,756 |
| Feb 18, 2026 | 118.00 | 120.00 | 118.00 | 119.20 | 116.03 | 1.97% | 569,538 |
| Feb 17, 2026 | 115.90 | 118.60 | 115.20 | 116.90 | 113.79 | 0.95% | 511,314 |
| Feb 16, 2026 | 114.10 | 116.20 | 113.50 | 115.80 | 112.72 | 1.67% | 468,748 |
| Feb 13, 2026 | 114.50 | 114.90 | 112.90 | 113.90 | 110.87 | -1.04% | 394,098 |
| Feb 12, 2026 | 115.90 | 116.00 | 113.90 | 115.10 | 112.03 | -0.09% | 360,581 |
| Feb 11, 2026 | 114.30 | 115.70 | 113.70 | 115.20 | 112.13 | 0.96% | 330,418 |
| Feb 10, 2026 | 115.60 | 115.80 | 113.90 | 114.10 | 111.06 | -1.13% | 216,114 |
| Feb 9, 2026 | 115.10 | 115.80 | 114.30 | 115.40 | 112.33 | 0.96% | 280,342 |
| Feb 6, 2026 | 112.30 | 114.30 | 112.10 | 114.30 | 111.26 | 1.78% | 401,567 |
| Feb 5, 2026 | 111.60 | 113.40 | 111.30 | 112.30 | 109.31 | 0.18% | 389,794 |
| Feb 4, 2026 | 114.60 | 115.20 | 112.10 | 112.10 | 109.11 | -2.18% | 247,796 |
| Feb 3, 2026 | 113.50 | 114.60 | 112.90 | 114.60 | 111.55 | 0.97% | 350,208 |
| Feb 2, 2026 | 110.50 | 113.60 | 109.50 | 113.50 | 110.48 | 0.62% | 332,220 |
| Jan 30, 2026 | 111.50 | 112.80 | 110.50 | 112.80 | 109.80 | 0.36% | 339,679 |
| Jan 29, 2026 | 113.00 | 114.30 | 112.40 | 112.40 | 109.41 | -0.09% | 423,986 |
| Jan 28, 2026 | 111.70 | 112.70 | 111.00 | 112.50 | 109.50 | 1.53% | 407,080 |
| Jan 27, 2026 | 109.60 | 111.00 | 108.70 | 110.80 | 107.85 | 1.47% | 391,822 |
| Jan 26, 2026 | 110.80 | 111.00 | 108.90 | 109.20 | 106.29 | -1.44% | 383,760 |
| Jan 23, 2026 | 109.60 | 111.40 | 109.10 | 110.80 | 107.85 | 2.40% | 664,245 |
| Jan 22, 2026 | 109.50 | 110.20 | 107.60 | 108.20 | 105.32 | 0.46% | 515,990 |
| Jan 21, 2026 | 106.90 | 107.70 | 106.10 | 107.70 | 104.83 | 1.13% | 256,064 |
| Jan 20, 2026 | 106.10 | 106.50 | 104.90 | 106.50 | 103.66 | -0.47% | 286,039 |
| Jan 19, 2026 | 107.00 | 108.00 | 104.80 | 107.00 | 104.15 | -1.92% | 501,153 |
| Jan 16, 2026 | 107.50 | 109.20 | 106.80 | 109.10 | 106.19 | 1.77% | 509,495 |
| Jan 15, 2026 | 106.00 | 107.40 | 105.60 | 107.20 | 104.35 | 0.56% | 590,667 |
| Jan 14, 2026 | 105.90 | 106.60 | 104.90 | 106.60 | 103.76 | 1.33% | 1,125,616 |
| Jan 13, 2026 | 102.00 | 105.50 | 101.90 | 105.20 | 102.40 | 3.44% | 1,145,979 |
| Jan 12, 2026 | 101.30 | 102.00 | 101.00 | 101.70 | 98.99 | 0.30% | 361,829 |
| Jan 9, 2026 | 98.35 | 101.50 | 98.35 | 101.40 | 98.70 | 3.79% | 1,215,471 |
| Jan 8, 2026 | 97.15 | 98.15 | 96.90 | 97.70 | 95.10 | 0.51% | 1,001,005 |
| Jan 7, 2026 | 98.00 | 98.00 | 96.20 | 97.20 | 94.61 | -0.66% | 630,120 |
| Jan 6, 2026 | 97.20 | 99.00 | 97.00 | 97.85 | 95.24 | 1.45% | 670,443 |
| Jan 5, 2026 | 96.30 | 97.55 | 96.05 | 96.45 | 93.88 | 0.47% | 585,338 |
| Jan 2, 2026 | 95.95 | 96.50 | 95.50 | 96.00 | 93.44 | 0.79% | 393,618 |
| Dec 30, 2025 | 94.90 | 96.25 | 94.90 | 95.25 | 92.71 | 1.01% | 408,296 |
| Dec 29, 2025 | 94.95 | 94.95 | 93.85 | 94.30 | 91.79 | 0.05% | 209,559 |
| Dec 23, 2025 | 94.00 | 94.50 | 93.10 | 94.25 | 91.74 | 0.96% | 255,066 |
| Dec 22, 2025 | 91.50 | 93.85 | 91.50 | 93.35 | 90.86 | 2.36% | 525,579 |
| Dec 19, 2025 | 90.90 | 91.20 | 89.60 | 91.20 | 88.77 | 0.16% | 3,550,741 |
| Dec 18, 2025 | 91.00 | 91.60 | 90.45 | 91.05 | 88.63 | 0.39% | 410,045 |
| Dec 17, 2025 | 91.25 | 92.55 | 90.70 | 90.70 | 88.28 | -0.44% | 298,839 |
| Dec 16, 2025 | 94.20 | 94.20 | 91.00 | 91.10 | 88.67 | -3.55% | 658,393 |
| Dec 15, 2025 | 95.85 | 95.85 | 94.20 | 94.45 | 91.93 | 0.27% | 185,863 |
| Dec 12, 2025 | 94.40 | 95.75 | 93.75 | 94.20 | 91.69 | - | 349,362 |
| Dec 11, 2025 | 94.20 | 94.20 | 92.90 | 94.20 | 91.69 | 0.75% | 328,250 |
| Dec 10, 2025 | 94.05 | 94.45 | 93.40 | 93.50 | 91.01 | -0.58% | 240,586 |
| Dec 9, 2025 | 94.95 | 94.95 | 93.75 | 94.05 | 91.55 | -1.05% | 165,819 |
| Dec 8, 2025 | 96.00 | 96.25 | 94.70 | 95.05 | 92.52 | -0.99% | 241,063 |
| Dec 5, 2025 | 96.45 | 96.75 | 95.70 | 96.00 | 93.44 | -0.36% | 276,904 |
| Dec 4, 2025 | 95.00 | 96.50 | 95.00 | 96.35 | 93.78 | 1.31% | 312,421 |
| Dec 3, 2025 | 93.15 | 95.10 | 93.00 | 95.10 | 92.57 | 2.09% | 387,217 |
| Dec 2, 2025 | 93.75 | 93.90 | 92.40 | 93.15 | 90.67 | -0.96% | 367,936 |
| Dec 1, 2025 | 94.00 | 94.30 | 92.85 | 94.05 | 91.55 | -0.05% | 251,357 |
| Nov 28, 2025 | 95.20 | 95.20 | 93.20 | 94.10 | 91.59 | -0.26% | 318,601 |
| Nov 27, 2025 | 94.75 | 95.25 | 93.70 | 94.35 | 91.84 | 0.21% | 340,994 |
| Nov 26, 2025 | 93.00 | 94.40 | 93.00 | 94.15 | 91.64 | 1.56% | 373,730 |
| Nov 25, 2025 | 93.55 | 95.00 | 92.40 | 92.70 | 90.23 | -0.80% | 317,185 |
| Nov 24, 2025 | 95.75 | 95.75 | 92.45 | 93.45 | 90.96 | -2.30% | 594,299 |
| Nov 21, 2025 | 95.85 | 95.85 | 93.80 | 95.65 | 93.10 | -1.19% | 817,220 |
| Nov 20, 2025 | 95.25 | 97.65 | 95.00 | 96.80 | 94.22 | 2.43% | 509,787 |
| Nov 19, 2025 | 97.00 | 97.20 | 93.70 | 94.50 | 91.98 | -4.64% | 464,462 |
| Nov 18, 2025 | 100.70 | 101.00 | 99.10 | 99.10 | 93.02 | -1.69% | 613,918 |
| Nov 17, 2025 | 100.80 | 101.40 | 100.00 | 100.80 | 94.61 | 1.20% | 577,902 |
| Nov 14, 2025 | 100.20 | 100.20 | 98.45 | 99.60 | 93.49 | -0.40% | 484,301 |
| Nov 13, 2025 | 101.00 | 101.00 | 99.05 | 100.00 | 93.86 | -1.19% | 440,092 |
| Nov 12, 2025 | 100.00 | 102.20 | 100.00 | 101.20 | 94.99 | 0.90% | 694,938 |
| Nov 11, 2025 | 97.00 | 100.50 | 96.95 | 100.30 | 94.14 | 3.40% | 876,491 |
| Nov 10, 2025 | 96.60 | 97.45 | 95.80 | 97.00 | 91.05 | 1.25% | 691,420 |
| Nov 7, 2025 | 95.40 | 96.45 | 95.15 | 95.80 | 89.92 | 1.05% | 450,297 |
| Nov 6, 2025 | 94.60 | 95.60 | 93.75 | 94.80 | 88.98 | 1.39% | 443,864 |
| Nov 5, 2025 | 93.25 | 94.65 | 91.90 | 93.50 | 87.76 | 1.69% | 678,328 |
| Nov 4, 2025 | 91.60 | 92.10 | 90.70 | 91.95 | 86.31 | 0.44% | 414,516 |
| Nov 3, 2025 | 91.65 | 92.35 | 91.35 | 91.55 | 85.93 | 0.72% | 1,075,780 |
| Oct 31, 2025 | 90.70 | 91.55 | 90.40 | 90.90 | 85.32 | 0.22% | 310,367 |
| Oct 30, 2025 | 90.95 | 91.35 | 89.75 | 90.70 | 85.13 | 0.39% | 329,769 |
| Oct 29, 2025 | 88.70 | 90.90 | 88.50 | 90.35 | 84.80 | 1.92% | 282,272 |
| Oct 28, 2025 | 89.20 | 89.30 | 88.35 | 88.65 | 83.21 | -1.06% | 312,401 |
| Oct 27, 2025 | 89.50 | 89.75 | 88.60 | 89.60 | 84.10 | -0.06% | 245,280 |
| Oct 24, 2025 | 90.80 | 90.85 | 89.20 | 89.65 | 84.15 | 0.28% | 368,596 |
| Oct 23, 2025 | 89.00 | 90.20 | 89.00 | 89.40 | 83.91 | 1.30% | 417,108 |
| Oct 22, 2025 | 88.20 | 88.70 | 87.55 | 88.25 | 82.83 | 1.38% | 1,353,038 |
| Oct 21, 2025 | 88.65 | 89.00 | 86.40 | 87.05 | 81.71 | -1.75% | 566,181 |
| Oct 20, 2025 | 89.10 | 89.90 | 88.60 | 88.60 | 83.16 | -0.23% | 320,481 |
| Oct 17, 2025 | 89.85 | 90.35 | 88.70 | 88.80 | 83.35 | -2.84% | 639,379 |
| Oct 16, 2025 | 93.40 | 93.75 | 91.40 | 91.40 | 85.79 | -1.98% | 698,685 |
| Oct 15, 2025 | 93.20 | 93.75 | 92.45 | 93.25 | 87.53 | 0.54% | 473,032 |
| Oct 14, 2025 | 92.75 | 94.05 | 91.80 | 92.75 | 87.06 | -0.48% | 888,233 |