Dellia Group ASA (OSL:DELIA)
Norway · Delayed Price · Currency is NOK 18.74
-0.48 (-2.50%)
Aug 24, 2026, 4:25 PM CET
Dellia Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 19.48 | 19.48 | 18.62 | 18.74 | 18.74 | -2.50% | 99,648 |
| Aug 21, 2026 | 18.50 | 19.22 | 18.30 | 19.22 | 19.22 | 3.67% | 114,875 |
| Aug 20, 2026 | 18.76 | 18.98 | 18.40 | 18.54 | 18.54 | -0.43% | 75,917 |
| Aug 19, 2026 | 20.00 | 20.00 | 18.62 | 18.62 | 18.62 | -7.13% | 176,269 |
| Aug 18, 2026 | 20.40 | 20.40 | 19.74 | 20.05 | 20.05 | -2.67% | 203,108 |
| Aug 17, 2026 | 20.45 | 20.95 | 20.20 | 20.60 | 20.60 | 1.98% | 121,725 |
| Aug 14, 2026 | 19.50 | 20.20 | 19.12 | 20.20 | 20.20 | 5.76% | 397,638 |
| Aug 13, 2026 | 19.66 | 19.70 | 18.70 | 19.10 | 19.10 | -1.75% | 686,238 |
| Aug 12, 2026 | 18.44 | 19.60 | 17.56 | 19.44 | 19.44 | -32.26% | 2,350,401 |
| Aug 11, 2026 | 29.60 | 29.70 | 28.30 | 28.70 | 28.70 | -3.04% | 43,006 |
| Aug 10, 2026 | 28.90 | 29.65 | 28.80 | 29.60 | 29.60 | 2.25% | 102,615 |
| Aug 7, 2026 | 29.25 | 29.30 | 28.65 | 28.95 | 28.95 | -0.52% | 40,729 |
| Aug 6, 2026 | 28.55 | 29.30 | 28.55 | 29.10 | 29.10 | 1.75% | 78,722 |
| Aug 5, 2026 | 28.90 | 29.10 | 28.60 | 28.60 | 28.60 | - | 55,983 |
| 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 |