Dellia Group ASA (OSL:DELIA)
Norway · Delayed Price · Currency is NOK 29.38
+2.60 (9.69%)
Jun 16, 2026, 2:06 PM CET
Dellia Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 49.13 | 50.00 | 48.63 | 49.75 | 49.75 | 2.84% | 94,808 |
| May 22, 2026 | 49.00 | 50.25 | 48.25 | 48.38 | 48.38 | 1.31% | 406,576 |
| May 21, 2026 | 47.38 | 48.38 | 47.38 | 47.75 | 47.75 | -1.29% | 51,608 |
| May 20, 2026 | 48.75 | 49.25 | 47.88 | 48.38 | 48.38 | -1.02% | 65,328 |
| May 19, 2026 | 49.75 | 50.38 | 48.88 | 48.88 | 48.88 | -0.76% | 64,448 |
| May 18, 2026 | 47.88 | 49.25 | 47.75 | 49.25 | 49.25 | 3.41% | 46,736 |
| May 15, 2026 | 48.25 | 49.25 | 47.00 | 47.63 | 47.63 | -0.78% | 82,648 |
| May 13, 2026 | 46.88 | 48.25 | 46.88 | 48.00 | 48.00 | 1.05% | 23,024 |
| May 12, 2026 | 48.75 | 49.00 | 47.50 | 47.50 | 47.50 | -2.06% | 33,064 |
| May 11, 2026 | 48.25 | 49.38 | 48.25 | 48.50 | 48.50 | 0.52% | 36,040 |
| May 8, 2026 | 47.88 | 48.63 | 47.50 | 48.25 | 48.25 | 0.52% | 17,960 |
| May 7, 2026 | 49.25 | 49.25 | 47.75 | 48.00 | 48.00 | -1.03% | 18,248 |
| May 6, 2026 | 49.63 | 49.63 | 48.38 | 48.50 | 48.50 | -2.51% | 172,272 |
| May 5, 2026 | 47.06 | 49.75 | 47.00 | 49.75 | 49.75 | 6.13% | 188,696 |
| May 4, 2026 | 44.25 | 46.88 | 44.25 | 46.88 | 46.88 | 3.02% | 60,280 |
| Apr 30, 2026 | 47.25 | 47.25 | 44.63 | 45.50 | 45.50 | 1.68% | 33,496 |
| Apr 29, 2026 | 45.00 | 47.00 | 44.50 | 44.75 | 44.75 | -1.10% | 76,440 |
| Apr 28, 2026 | 46.25 | 46.75 | 45.00 | 45.25 | 45.25 | -2.69% | 148,888 |
| Apr 27, 2026 | 46.25 | 47.38 | 46.25 | 46.50 | 46.50 | 0.54% | 35,608 |
| Apr 24, 2026 | 48.38 | 48.38 | 45.75 | 46.25 | 46.25 | -2.63% | 184,232 |
| Apr 23, 2026 | 48.25 | 48.63 | 47.50 | 47.50 | 47.50 | -1.55% | 84,592 |
| Apr 22, 2026 | 48.63 | 49.88 | 48.25 | 48.25 | 48.25 | -0.52% | 105,240 |
| Apr 21, 2026 | 47.88 | 49.50 | 47.88 | 48.50 | 48.50 | -1.02% | 50,696 |
| Apr 20, 2026 | 49.88 | 49.88 | 47.69 | 49.00 | 49.00 | -2.24% | 131,896 |
| Apr 17, 2026 | 50.00 | 50.50 | 48.50 | 50.13 | 50.13 | 3.62% | 78,464 |
| Apr 16, 2026 | 48.25 | 49.13 | 47.75 | 48.38 | 48.38 | 0.26% | 70,816 |
| Apr 15, 2026 | 48.38 | 49.25 | 48.25 | 48.25 | 48.25 | -0.26% | 45,264 |
| Apr 14, 2026 | 48.13 | 49.38 | 47.88 | 48.38 | 48.38 | -0.26% | 84,440 |
| Apr 13, 2026 | 49.00 | 50.00 | 48.50 | 48.50 | 48.50 | -2.02% | 38,448 |
| Apr 10, 2026 | 49.50 | 50.63 | 49.13 | 49.50 | 49.50 | 2.06% | 129,064 |
| Apr 9, 2026 | 50.63 | 50.63 | 48.50 | 48.50 | 48.50 | -4.20% | 51,888 |
| Apr 8, 2026 | 48.75 | 51.13 | 48.75 | 50.63 | 50.63 | 4.92% | 90,352 |
| Apr 7, 2026 | 48.13 | 49.13 | 47.88 | 48.25 | 48.25 | -1.78% | 78,680 |
| Apr 1, 2026 | 49.38 | 50.13 | 48.81 | 49.13 | 49.13 | 0.90% | 11,784 |
| Mar 31, 2026 | 50.13 | 50.13 | 48.19 | 48.69 | 48.69 | - | 40,536 |
| Mar 30, 2026 | 48.75 | 50.00 | 47.75 | 48.69 | 48.69 | 2.37% | 56,064 |