Dellia Group ASA (OSL:DELIA)
Norway · Delayed Price · Currency is NOK 28.60
+0.15 (0.53%)
Aug 4, 2026, 4:25 PM CET
Dellia Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 28.70 | 29.00 | 28.05 | 28.60 | 28.60 | 0.53% | 52,860 |
| Aug 3, 2026 | 27.95 | 29.50 | 27.75 | 28.45 | 28.45 | 3.08% | 78,472 |
| Jul 31, 2026 | 27.75 | 27.95 | 27.15 | 27.60 | 27.60 | - | 18,796 |
| Jul 30, 2026 | 27.20 | 27.60 | 26.84 | 27.60 | 27.60 | 3.37% | 50,691 |
| Jul 29, 2026 | 27.05 | 27.43 | 26.01 | 26.70 | 26.70 | -2.91% | 127,119 |
| Jul 28, 2026 | 28.00 | 28.50 | 27.05 | 27.50 | 27.50 | -2.34% | 108,721 |
| Jul 27, 2026 | 27.92 | 28.70 | 27.92 | 28.16 | 28.16 | 0.57% | 78,166 |
| Jul 24, 2026 | 28.04 | 28.05 | 27.28 | 28.00 | 28.00 | -0.78% | 62,947 |
| Jul 23, 2026 | 28.77 | 28.77 | 28.00 | 28.22 | 28.22 | -2.01% | 86,837 |
| Jul 22, 2026 | 29.04 | 29.27 | 28.54 | 28.80 | 28.80 | -1.37% | 37,566 |
| Jul 21, 2026 | 28.96 | 29.76 | 28.79 | 29.20 | 29.20 | 2.22% | 131,790 |
| Jul 20, 2026 | 26.01 | 28.57 | 26.01 | 28.57 | 28.57 | 0.18% | 33,018 |
| Jul 17, 2026 | 28.78 | 29.99 | 28.52 | 28.52 | 28.52 | -2.20% | 94,728 |
| Jul 16, 2026 | 29.66 | 30.07 | 28.87 | 29.16 | 29.16 | -1.70% | 167,698 |
| Jul 15, 2026 | 28.50 | 30.53 | 28.27 | 29.66 | 29.66 | 4.07% | 246,195 |
| Jul 14, 2026 | 27.15 | 28.50 | 26.30 | 28.50 | 28.50 | 3.84% | 342,372 |
| Jul 13, 2026 | 25.00 | 27.50 | 25.00 | 27.45 | 27.45 | 24.16% | 492,386 |
| Jul 10, 2026 | 23.20 | 23.20 | 22.11 | 22.11 | 22.11 | - | 68,042 |
| Jul 9, 2026 | 23.00 | 23.00 | 21.89 | 22.11 | 22.11 | 0.80% | 45,503 |
| Jul 8, 2026 | 22.00 | 22.89 | 21.61 | 21.93 | 21.93 | -0.32% | 93,855 |
| Jul 7, 2026 | 21.50 | 22.38 | 21.50 | 22.00 | 22.00 | 0.92% | 108,710 |
| Jul 6, 2026 | 22.52 | 22.85 | 21.76 | 21.80 | 21.80 | -3.37% | 134,262 |
| Jul 3, 2026 | 23.20 | 23.98 | 22.46 | 22.56 | 22.56 | -1.91% | 91,317 |
| Jul 2, 2026 | 22.50 | 23.50 | 22.50 | 23.00 | 23.00 | 1.75% | 105,942 |
| Jul 1, 2026 | 23.20 | 23.40 | 22.38 | 22.61 | 22.61 | -2.80% | 87,899 |
| Jun 30, 2026 | 24.00 | 24.00 | 23.15 | 23.26 | 23.26 | -2.31% | 32,768 |
| Jun 29, 2026 | 23.71 | 24.99 | 23.50 | 23.81 | 23.81 | -0.19% | 71,452 |
| Jun 26, 2026 | 23.60 | 23.96 | 22.55 | 23.85 | 23.85 | 0.63% | 171,210 |
| Jun 25, 2026 | 24.50 | 25.00 | 23.61 | 23.70 | 23.70 | -3.27% | 198,005 |
| Jun 24, 2026 | 26.40 | 26.86 | 24.32 | 24.50 | 24.50 | -6.84% | 249,816 |
| Jun 23, 2026 | 26.64 | 26.64 | 26.26 | 26.30 | 26.30 | -1.37% | 59,276 |
| Jun 22, 2026 | 27.00 | 27.29 | 26.67 | 26.67 | 26.67 | -1.24% | 63,898 |
| Jun 19, 2026 | 28.59 | 28.59 | 26.90 | 27.00 | 27.00 | -0.92% | 121,206 |
| Jun 18, 2026 | 28.26 | 28.60 | 27.25 | 27.25 | 27.25 | -3.56% | 94,796 |
| Jun 17, 2026 | 29.95 | 30.95 | 27.79 | 28.26 | 28.26 | -4.06% | 121,417 |
| Jun 16, 2026 | 27.60 | 29.60 | 27.55 | 29.45 | 29.45 | 9.95% | 442,663 |
| Jun 15, 2026 | 27.63 | 28.73 | 26.79 | 26.79 | 26.79 | -2.95% | 140,172 |
| Jun 12, 2026 | 28.95 | 28.95 | 27.00 | 27.60 | 27.60 | 2.70% | 74,165 |
| Jun 11, 2026 | 26.25 | 27.25 | 26.25 | 26.88 | 26.88 | 0.94% | 116,112 |
| Jun 10, 2026 | 27.38 | 27.63 | 25.88 | 26.63 | 26.63 | -2.29% | 314,104 |
| Jun 9, 2026 | 27.50 | 28.13 | 27.25 | 27.25 | 27.25 | 0.46% | 73,992 |
| Jun 8, 2026 | 28.88 | 29.38 | 27.13 | 27.13 | 27.13 | -7.66% | 267,784 |
| Jun 5, 2026 | 29.63 | 29.63 | 28.88 | 29.38 | 29.38 | 0.43% | 88,168 |
| Jun 4, 2026 | 29.38 | 30.13 | 29.13 | 29.25 | 29.25 | 0.86% | 181,856 |
| Jun 3, 2026 | 28.75 | 29.38 | 27.88 | 29.00 | 29.00 | 1.31% | 406,048 |
| Jun 2, 2026 | 30.88 | 30.88 | 28.38 | 28.63 | 28.63 | -7.29% | 659,136 |
| Jun 1, 2026 | 32.25 | 33.00 | 30.13 | 30.88 | 30.88 | -3.52% | 1,004,864 |
| May 29, 2026 | 35.88 | 38.25 | 31.88 | 32.00 | 32.00 | -38.01% | 3,710,648 |
| May 28, 2026 | 50.00 | 52.13 | 50.00 | 51.63 | 51.63 | 2.99% | 262,296 |
| May 27, 2026 | 50.63 | 51.88 | 49.88 | 50.13 | 50.13 | 0.75% | 172,784 |