Dellia Group ASA (OSL:DELIA)
Norway · Delayed Price · Currency is NOK 387.00
+5.00 (1.31%)
May 22, 2026, 4:25 PM CET
Dellia Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 392.00 | 402.00 | 386.00 | 387.00 | 387.00 | 1.31% | 50,822 |
| May 21, 2026 | 379.00 | 387.00 | 379.00 | 382.00 | 382.00 | -1.29% | 6,451 |
| May 20, 2026 | 390.00 | 394.00 | 383.00 | 387.00 | 387.00 | -1.02% | 8,166 |
| May 19, 2026 | 398.00 | 403.00 | 391.00 | 391.00 | 391.00 | -0.76% | 8,056 |
| May 18, 2026 | 383.00 | 394.00 | 382.00 | 394.00 | 394.00 | 3.41% | 5,842 |
| May 15, 2026 | 386.00 | 394.00 | 376.00 | 381.00 | 381.00 | -0.78% | 10,331 |
| May 13, 2026 | 375.00 | 386.00 | 375.00 | 384.00 | 384.00 | 1.05% | 2,878 |
| May 12, 2026 | 390.00 | 392.00 | 380.00 | 380.00 | 380.00 | -2.06% | 4,133 |
| May 11, 2026 | 386.00 | 395.00 | 386.00 | 388.00 | 388.00 | 0.52% | 4,505 |
| May 8, 2026 | 383.00 | 389.00 | 380.00 | 386.00 | 386.00 | 0.52% | 2,245 |
| May 7, 2026 | 394.00 | 394.00 | 382.00 | 384.00 | 384.00 | -1.03% | 2,281 |
| May 6, 2026 | 397.00 | 397.00 | 387.00 | 388.00 | 388.00 | -2.51% | 21,534 |
| May 5, 2026 | 376.50 | 398.00 | 376.00 | 398.00 | 398.00 | 6.13% | 23,587 |
| May 4, 2026 | 354.00 | 375.00 | 354.00 | 375.00 | 375.00 | 3.02% | 7,535 |
| Apr 30, 2026 | 378.00 | 378.00 | 357.00 | 364.00 | 364.00 | 1.68% | 4,187 |
| Apr 29, 2026 | 360.00 | 376.00 | 356.00 | 358.00 | 358.00 | -1.10% | 9,555 |
| Apr 28, 2026 | 370.00 | 374.00 | 360.00 | 362.00 | 362.00 | -2.69% | 18,611 |
| Apr 27, 2026 | 370.00 | 379.00 | 370.00 | 372.00 | 372.00 | 0.54% | 4,451 |
| Apr 24, 2026 | 387.00 | 387.00 | 366.00 | 370.00 | 370.00 | -2.63% | 23,029 |
| Apr 23, 2026 | 386.00 | 389.00 | 380.00 | 380.00 | 380.00 | -1.55% | 10,574 |
| Apr 22, 2026 | 389.00 | 399.00 | 386.00 | 386.00 | 386.00 | -0.52% | 13,155 |
| Apr 21, 2026 | 383.00 | 396.00 | 383.00 | 388.00 | 388.00 | -1.02% | 6,337 |
| Apr 20, 2026 | 399.00 | 399.00 | 381.50 | 392.00 | 392.00 | -2.24% | 16,487 |
| Apr 17, 2026 | 400.00 | 404.00 | 388.00 | 401.00 | 401.00 | 3.62% | 9,808 |
| Apr 16, 2026 | 386.00 | 393.00 | 382.00 | 387.00 | 387.00 | 0.26% | 8,852 |
| Apr 15, 2026 | 387.00 | 394.00 | 386.00 | 386.00 | 386.00 | -0.26% | 5,658 |
| Apr 14, 2026 | 385.00 | 395.00 | 383.00 | 387.00 | 387.00 | -0.26% | 10,555 |
| Apr 13, 2026 | 392.00 | 400.00 | 388.00 | 388.00 | 388.00 | -2.02% | 4,806 |
| Apr 10, 2026 | 396.00 | 405.00 | 393.00 | 396.00 | 396.00 | 2.06% | 16,133 |
| Apr 9, 2026 | 405.00 | 405.00 | 388.00 | 388.00 | 388.00 | -4.20% | 6,486 |
| Apr 8, 2026 | 390.00 | 409.00 | 390.00 | 405.00 | 405.00 | 4.92% | 11,294 |
| Apr 7, 2026 | 385.00 | 393.00 | 383.00 | 386.00 | 386.00 | -1.78% | 9,835 |
| Apr 1, 2026 | 395.00 | 401.00 | 390.50 | 393.00 | 393.00 | 0.90% | 1,473 |
| Mar 31, 2026 | 401.00 | 401.00 | 385.50 | 389.50 | 389.50 | - | 5,067 |
| Mar 30, 2026 | 390.00 | 400.00 | 382.00 | 389.50 | 389.50 | 2.37% | 7,008 |
| Mar 27, 2026 | 408.00 | 408.00 | 380.50 | 380.50 | 380.50 | -3.91% | 6,007 |
| Mar 26, 2026 | 399.00 | 406.50 | 394.50 | 396.00 | 396.00 | -0.75% | 19,436 |
| Mar 25, 2026 | 396.00 | 410.00 | 396.00 | 399.00 | 399.00 | 2.70% | 16,672 |
| Mar 24, 2026 | 408.50 | 408.50 | 383.00 | 388.50 | 388.50 | -2.14% | 11,070 |
| Mar 23, 2026 | 370.00 | 398.50 | 369.00 | 397.00 | 397.00 | 2.85% | 20,320 |
| Mar 20, 2026 | 397.00 | 397.00 | 385.50 | 386.00 | 386.00 | -2.65% | 15,026 |
| Mar 19, 2026 | 405.00 | 411.00 | 395.50 | 396.50 | 396.50 | -4.00% | 26,490 |
| Mar 18, 2026 | 426.00 | 427.50 | 413.00 | 413.00 | 413.00 | -1.90% | 16,490 |
| Mar 17, 2026 | 423.00 | 430.00 | 417.50 | 421.00 | 421.00 | 1.08% | 13,430 |
| Mar 16, 2026 | 422.00 | 425.50 | 415.50 | 416.50 | 416.50 | -0.93% | 5,789 |
| Mar 13, 2026 | 415.50 | 430.00 | 415.50 | 425.00 | 420.40 | 1.19% | 16,248 |
| Mar 12, 2026 | 411.00 | 424.50 | 410.00 | 420.00 | 415.45 | 2.44% | 12,843 |
| Mar 11, 2026 | 414.00 | 415.50 | 401.50 | 410.00 | 405.56 | -1.09% | 16,408 |
| Mar 10, 2026 | 423.00 | 432.00 | 411.00 | 414.50 | 410.01 | -0.72% | 27,100 |
| Mar 9, 2026 | 450.00 | 450.00 | 417.50 | 417.50 | 412.98 | -7.63% | 38,838 |