DNO ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.47	15.84	15.50	15.78	15.78	0.90%	22,832
Feb 10, 2026	15.54	15.77	15.50	15.64	15.64	0.88%	206,318
Feb 9, 2026	15.22	15.65	15.19	15.50	15.50	0.82%	39,008
Feb 6, 2026	15.87	15.88	15.16	15.38	15.38	-2.16%	2,282,570
Feb 5, 2026	16.38	15.86	15.69	15.72	15.72	-3.16%	97,654
Feb 4, 2026	16.30	16.34	16.05	16.23	16.23	0.50%	146,283
Feb 3, 2026	16.18	16.24	16.00	16.15	16.15	2.59%	76,759
Feb 2, 2026	15.58	16.17	15.45	15.74	15.74	-2.83%	158,472
Jan 30, 2026	16.06	16.21	15.99	16.20	16.20	-0.71%	73,345
Jan 29, 2026	16.07	16.43	16.01	16.32	16.32	2.80%	351,203
Jan 28, 2026	15.84	16.01	15.74	15.87	15.87	1.90%	68,370
Jan 27, 2026	16.15	15.63	15.39	15.58	15.58	-0.34%	40,432
Jan 26, 2026	15.97	16.00	15.61	15.63	15.63	-1.28%	67,837
Jan 23, 2026	15.76	15.89	15.66	15.83	15.83	0.33%	62,639
Jan 22, 2026	16.43	16.44	15.62	15.78	15.78	-3.24%	37,874
Jan 21, 2026	16.06	16.49	16.03	16.31	16.31	2.49%	341,962
Jan 20, 2026	16.03	16.21	15.88	15.91	15.91	-0.92%	55,641
Jan 19, 2026	16.14	16.20	15.92	16.06	16.06	-1.45%	94,564
Jan 16, 2026	16.00	16.36	15.91	16.30	16.30	1.75%	168,384
Jan 15, 2026	16.14	16.20	15.88	16.02	16.02	-2.57%	176,642
Jan 14, 2026	16.35	16.50	16.21	16.44	16.44	0.55%	601,141
Jan 13, 2026	16.00	16.39	15.92	16.35	16.35	3.24%	1,018,205
Jan 12, 2026	15.74	15.86	15.71	15.84	15.84	1.50%	74,366
Jan 9, 2026	15.52	15.74	15.46	15.60	15.60	2.96%	55,692
Jan 8, 2026	15.12	15.16	14.98	15.16	15.15	-0.76%	157,532
Jan 7, 2026	15.86	15.80	15.12	15.27	15.27	-6.00%	226,777
Jan 6, 2026	16.07	16.36	16.02	16.25	16.25	1.53%	90,930
Jan 5, 2026	16.17	16.29	15.74	16.00	16.00	-0.37%	54,839
Jan 2, 2026	15.88	16.24	15.85	16.06	16.06	0.75%	50,767
Dec 31, 2025	15.94	15.94	15.94	15.94	15.94	0.28%	-
Dec 30, 2025	15.54	15.92	15.52	15.90	15.90	1.96%	108,542
Dec 29, 2025	15.39	15.59	15.20	15.59	15.59	0.65%	21,046
Dec 24, 2025	15.49	15.49	15.49	15.49	15.49	-	-
Dec 23, 2025	15.30	15.50	15.27	15.49	15.49	3.40%	41,886
Dec 22, 2025	15.07	15.28	14.80	14.98	14.98	-	60,314
Dec 19, 2025	15.14	15.19	14.87	14.98	14.98	-1.19%	51,779
Dec 18, 2025	15.17	15.30	15.15	15.16	15.16	0.54%	37,883
Dec 17, 2025	14.93	15.18	14.91	15.08	15.08	2.02%	44,273
Dec 16, 2025	14.98	15.01	14.74	14.78	14.78	-2.82%	33,621
Dec 15, 2025	15.41	15.43	15.13	15.21	15.21	-0.92%	52,789
Dec 12, 2025	15.31	15.41	15.27	15.35	15.35	0.72%	71,470
Dec 11, 2025	15.02	15.37	15.00	15.24	15.24	0.57%	89,198
Dec 10, 2025	15.26	15.31	15.01	15.15	15.15	-0.36%	44,174
Dec 9, 2025	15.21	15.30	15.10	15.21	15.21	0.38%	155,500
Dec 8, 2025	15.06	15.29	15.00	15.15	15.15	0.87%	15,188
Dec 5, 2025	14.92	15.20	14.92	15.02	15.02	0.96%	45,933
Dec 4, 2025	14.82	14.93	14.70	14.88	14.88	1.21%	60,873
Dec 3, 2025	14.60	14.72	14.40	14.70	14.70	1.90%	38,000
Dec 2, 2025	14.78	14.80	14.40	14.43	14.43	-1.93%	34,039
Dec 1, 2025	14.56	14.80	14.58	14.71	14.71	1.97%	288,713