Skip to main content
DOF Group ASA (OSL:DOFG)
Norway flag Norway · Delayed Price · Currency is NOK
135.30
-2.90 (-2.10%)
Apr 28, 2026, 4:25 PM CET

DOF Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026137.60138.90135.30135.30135.30-2.10%387,298
Apr 27, 2026137.50140.80137.00138.20138.200.44%295,853
Apr 24, 2026139.00140.90137.00137.60137.600.51%446,800
Apr 23, 2026138.10138.10135.70136.90136.900.66%131,902
Apr 22, 2026134.50139.20134.50136.00136.001.12%287,112
Apr 21, 2026134.50135.00132.50134.50134.500.90%147,589
Apr 20, 2026135.00135.30133.10133.30133.300.60%239,241
Apr 17, 2026136.30136.90130.50132.50132.50-1.71%1,456,038
Apr 16, 2026134.70135.30133.50134.80134.800.07%284,913
Apr 15, 2026137.50137.50134.60134.70134.70-2.39%230,669
Apr 14, 2026140.90140.90137.80138.00138.00-1.71%232,823
Apr 13, 2026140.30141.60139.50140.40140.401.89%311,310
Apr 10, 2026140.00140.00137.30137.80137.80-1.15%317,612
Apr 9, 2026135.50140.70135.10139.40139.404.19%549,738
Apr 8, 2026139.40139.40131.50133.80133.80-5.04%638,180
Apr 7, 2026138.60142.00138.60140.90140.902.62%606,919
Apr 1, 2026138.80138.80136.00137.30137.30-1.22%215,239
Mar 31, 2026139.00139.60136.70139.00139.000.22%272,107
Mar 30, 2026135.90139.80135.90138.70138.702.74%673,620
Mar 27, 2026134.00135.70133.60135.00135.000.75%667,529
Mar 26, 2026135.00135.00133.00134.00134.00-0.37%293,231
Mar 25, 2026132.80135.80132.40134.50134.501.28%607,583
Mar 24, 2026129.60133.00128.90132.80132.802.63%559,016
Mar 23, 2026125.50130.80124.20129.40129.401.33%662,984
Mar 20, 2026128.10129.40126.90127.70127.70-0.55%1,094,473
Mar 19, 2026126.80129.20126.80128.40128.400.31%279,681
Mar 18, 2026124.80128.20124.70128.00128.002.48%576,221
Mar 17, 2026125.00125.80124.30124.90124.90-0.24%317,792
Mar 16, 2026124.70125.20123.10125.20125.200.56%442,423
Mar 13, 2026126.70126.80123.50124.50124.50-1.81%384,152
Mar 12, 2026127.60127.70125.30126.80126.80-0.47%894,878
Mar 11, 2026126.60127.90125.80127.40127.401.03%496,225
Mar 10, 2026125.00126.80123.00126.10126.101.12%328,648
Mar 9, 2026123.80124.90119.50124.70124.701.55%417,385
Mar 6, 2026125.00125.00120.60122.80122.80-1.68%398,759
Mar 5, 2026126.30126.30124.30124.90124.90-0.95%311,030
Mar 4, 2026123.10126.70123.10126.10126.100.08%341,433
Mar 3, 2026126.00126.00122.00126.00126.00-0.24%725,065
Mar 2, 2026128.30130.80126.20126.30126.30-0.24%620,989
Feb 27, 2026127.00128.00125.60126.60126.60-0.86%592,170
Feb 26, 2026125.90127.70124.60127.70127.701.19%471,473
Feb 25, 2026122.30126.50121.80126.20126.200.48%873,746
Feb 24, 2026123.10126.50122.50125.60122.262.70%684,221
Feb 23, 2026126.10126.10121.50122.30119.04-3.32%804,958
Feb 20, 2026123.70126.90123.00126.50123.134.55%1,204,505
Feb 19, 2026124.80124.80118.90121.00117.781.51%1,024,756
Feb 18, 2026118.00120.00118.00119.20116.031.97%569,538
Feb 17, 2026115.90118.60115.20116.90113.790.95%511,314
Feb 16, 2026114.10116.20113.50115.80112.721.67%468,748
Feb 13, 2026114.50114.90112.90113.90110.87-1.04%394,098
Feb 12, 2026115.90116.00113.90115.10112.03-0.09%360,581
Feb 11, 2026114.30115.70113.70115.20112.130.96%330,418
Feb 10, 2026115.60115.80113.90114.10111.06-1.13%216,114
Feb 9, 2026115.10115.80114.30115.40112.330.96%280,342
Feb 6, 2026112.30114.30112.10114.30111.261.78%401,567
Feb 5, 2026111.60113.40111.30112.30109.310.18%389,794
Feb 4, 2026114.60115.20112.10112.10109.11-2.18%247,796
Feb 3, 2026113.50114.60112.90114.60111.550.97%350,208
Feb 2, 2026110.50113.60109.50113.50110.480.62%332,220
Jan 30, 2026111.50112.80110.50112.80109.800.36%339,679
Jan 29, 2026113.00114.30112.40112.40109.41-0.09%423,986
Jan 28, 2026111.70112.70111.00112.50109.501.53%407,080
Jan 27, 2026109.60111.00108.70110.80107.851.47%391,822
Jan 26, 2026110.80111.00108.90109.20106.29-1.44%383,760
Jan 23, 2026109.60111.40109.10110.80107.852.40%664,245
Jan 22, 2026109.50110.20107.60108.20105.320.46%515,990
Jan 21, 2026106.90107.70106.10107.70104.831.13%256,064
Jan 20, 2026106.10106.50104.90106.50103.66-0.47%286,039
Jan 19, 2026107.00108.00104.80107.00104.15-1.92%501,153
Jan 16, 2026107.50109.20106.80109.10106.191.77%509,495
Jan 15, 2026106.00107.40105.60107.20104.350.56%590,667
Jan 14, 2026105.90106.60104.90106.60103.761.33%1,125,616
Jan 13, 2026102.00105.50101.90105.20102.403.44%1,145,979
Jan 12, 2026101.30102.00101.00101.7098.990.30%361,829
Jan 9, 202698.35101.5098.35101.4098.703.79%1,215,471
Jan 8, 202697.1598.1596.9097.7095.100.51%1,001,005
Jan 7, 202698.0098.0096.2097.2094.61-0.66%630,120
Jan 6, 202697.2099.0097.0097.8595.241.45%670,443
Jan 5, 202696.3097.5596.0596.4593.880.47%585,338
Jan 2, 202695.9596.5095.5096.0093.440.79%393,618
Dec 30, 202594.9096.2594.9095.2592.711.01%408,296
Dec 29, 202594.9594.9593.8594.3091.790.05%209,559
Dec 23, 202594.0094.5093.1094.2591.740.96%255,066
Dec 22, 202591.5093.8591.5093.3590.862.36%525,579
Dec 19, 202590.9091.2089.6091.2088.770.16%3,550,741
Dec 18, 202591.0091.6090.4591.0588.630.39%410,045
Dec 17, 202591.2592.5590.7090.7088.28-0.44%298,839
Dec 16, 202594.2094.2091.0091.1088.67-3.55%658,393
Dec 15, 202595.8595.8594.2094.4591.930.27%185,863
Dec 12, 202594.4095.7593.7594.2091.69-349,362
Dec 11, 202594.2094.2092.9094.2091.690.75%328,250
Dec 10, 202594.0594.4593.4093.5091.01-0.58%240,586
Dec 9, 202594.9594.9593.7594.0591.55-1.05%165,819
Dec 8, 202596.0096.2594.7095.0592.52-0.99%241,063
Dec 5, 202596.4596.7595.7096.0093.44-0.36%276,904
Dec 4, 202595.0096.5095.0096.3593.781.31%312,421
Dec 3, 202593.1595.1093.0095.1092.572.09%387,217
Dec 2, 202593.7593.9092.4093.1590.67-0.96%367,936
Dec 1, 202594.0094.3092.8594.0591.55-0.05%251,357
Nov 28, 202595.2095.2093.2094.1091.59-0.26%318,601