DNO ASA (OSL:DNO)
Norway · Delayed Price · Currency is NOK 14.19
-0.09 (-0.63%)
Sep 12, 2025, 4:29 PM CET
DNO ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.20 | 14.34 | 13.98 | 14.19 | 14.19 | -0.63% | 1,977,249 |
| Sep 11, 2025 | 14.70 | 14.85 | 14.23 | 14.28 | 14.28 | -3.32% | 2,015,409 |
| Sep 10, 2025 | 14.60 | 14.77 | 14.31 | 14.77 | 14.77 | 1.58% | 1,900,044 |
| Sep 9, 2025 | 14.49 | 14.62 | 14.38 | 14.54 | 14.54 | 1.18% | 1,513,455 |
| Sep 8, 2025 | 14.54 | 14.77 | 14.36 | 14.37 | 14.37 | -0.55% | 1,625,025 |
| Sep 5, 2025 | 14.67 | 14.77 | 14.45 | 14.45 | 14.45 | -1.63% | 1,087,883 |
| Sep 4, 2025 | 14.67 | 14.79 | 14.60 | 14.69 | 14.69 | -0.47% | 1,534,982 |
| Sep 3, 2025 | 15.02 | 15.15 | 14.73 | 14.76 | 14.76 | -1.60% | 1,863,711 |
| Sep 2, 2025 | 15.37 | 15.43 | 14.99 | 15.00 | 15.00 | -2.41% | 1,730,353 |
| Sep 1, 2025 | 15.30 | 15.42 | 15.15 | 15.37 | 15.37 | 0.46% | 1,465,317 |
| Aug 29, 2025 | 14.80 | 15.33 | 14.80 | 15.30 | 15.30 | 4.51% | 2,934,986 |
| Aug 28, 2025 | 14.99 | 14.99 | 14.61 | 14.64 | 14.64 | -3.87% | 2,019,633 |
| Aug 27, 2025 | 15.24 | 15.24 | 14.99 | 15.23 | 14.85 | 0.86% | 2,057,473 |
| Aug 26, 2025 | 15.00 | 15.40 | 15.00 | 15.10 | 14.73 | 0.13% | 2,303,970 |
| Aug 25, 2025 | 15.70 | 15.75 | 15.03 | 15.08 | 14.71 | -2.71% | 3,683,421 |
| Aug 22, 2025 | 15.37 | 15.66 | 15.17 | 15.50 | 15.12 | 1.57% | 4,661,729 |
| Aug 21, 2025 | 14.79 | 15.73 | 14.70 | 15.26 | 14.88 | 9.31% | 11,802,629 |
| Aug 20, 2025 | 13.99 | 14.07 | 13.81 | 13.96 | 13.62 | 0.07% | 1,925,203 |
| Aug 19, 2025 | 13.90 | 14.00 | 13.81 | 13.95 | 13.61 | 0.43% | 1,143,959 |
| Aug 18, 2025 | 14.21 | 14.27 | 13.87 | 13.89 | 13.55 | -2.18% | 1,334,730 |
| Aug 15, 2025 | 14.15 | 14.25 | 14.09 | 14.20 | 13.85 | 0.28% | 885,505 |
| Aug 14, 2025 | 14.06 | 14.33 | 13.99 | 14.16 | 13.81 | - | 889,053 |
| Aug 13, 2025 | 14.40 | 14.45 | 14.05 | 14.16 | 13.81 | -1.39% | 1,550,156 |
| Aug 12, 2025 | 14.09 | 14.36 | 14.09 | 14.36 | 14.01 | 1.84% | 1,231,046 |
| Aug 11, 2025 | 14.20 | 14.31 | 14.06 | 14.10 | 13.75 | -2.08% | 1,341,480 |
| Aug 8, 2025 | 14.42 | 14.55 | 14.29 | 14.40 | 14.05 | -0.35% | 1,071,248 |
| Aug 7, 2025 | 14.05 | 14.78 | 14.01 | 14.45 | 14.09 | 1.62% | 3,462,687 |
| Aug 6, 2025 | 14.00 | 14.36 | 13.95 | 14.22 | 13.87 | 1.43% | 1,928,643 |
| Aug 5, 2025 | 13.83 | 14.10 | 13.80 | 14.02 | 13.67 | 1.23% | 1,406,167 |
| Aug 4, 2025 | 13.90 | 14.06 | 13.82 | 13.85 | 13.51 | -0.93% | 1,490,648 |
| Aug 1, 2025 | 14.13 | 14.17 | 13.87 | 13.98 | 13.64 | -1.62% | 1,657,705 |
| Jul 31, 2025 | 14.15 | 14.21 | 14.00 | 14.21 | 13.86 | 1.07% | 1,096,363 |
| Jul 30, 2025 | 14.46 | 14.60 | 14.04 | 14.06 | 13.71 | -2.23% | 1,709,134 |
| Jul 29, 2025 | 14.40 | 14.40 | 14.29 | 14.38 | 14.03 | -0.14% | 1,086,664 |
| Jul 28, 2025 | 14.17 | 14.40 | 14.07 | 14.40 | 14.05 | 2.71% | 1,354,185 |
| Jul 25, 2025 | 14.05 | 14.23 | 13.92 | 14.02 | 13.67 | 0.29% | 974,682 |
| Jul 24, 2025 | 13.85 | 14.04 | 13.85 | 13.98 | 13.64 | 0.07% | 904,884 |
| Jul 23, 2025 | 14.03 | 14.12 | 13.90 | 13.97 | 13.63 | -0.64% | 1,155,380 |
| Jul 22, 2025 | 14.00 | 14.10 | 13.88 | 14.06 | 13.71 | 0.43% | 1,187,363 |
| Jul 21, 2025 | 14.20 | 14.25 | 14.00 | 14.00 | 13.66 | -1.75% | 1,134,664 |
| Jul 18, 2025 | 14.40 | 14.45 | 14.20 | 14.25 | 13.90 | - | 1,665,195 |
| Jul 17, 2025 | 14.12 | 14.38 | 13.88 | 14.25 | 13.90 | 0.92% | 5,216,778 |
| Jul 16, 2025 | 13.75 | 14.25 | 13.46 | 14.12 | 13.77 | -3.62% | 4,139,513 |
| Jul 15, 2025 | 14.99 | 14.99 | 14.51 | 14.65 | 14.29 | -3.17% | 3,242,653 |
| Jul 14, 2025 | 14.75 | 15.36 | 14.65 | 15.13 | 14.76 | 2.79% | 3,779,856 |
| Jul 11, 2025 | 14.37 | 14.72 | 14.30 | 14.72 | 14.36 | 2.36% | 3,783,814 |
| Jul 10, 2025 | 14.45 | 14.52 | 14.20 | 14.38 | 14.03 | 0.35% | 1,738,521 |
| Jul 9, 2025 | 14.15 | 14.62 | 14.01 | 14.33 | 13.98 | 0.84% | 3,884,783 |
| Jul 8, 2025 | 14.02 | 14.21 | 13.82 | 14.21 | 13.86 | 1.14% | 4,201,301 |
| Jul 7, 2025 | 13.52 | 14.06 | 13.52 | 14.05 | 13.70 | 5.09% | 4,200,358 |