DNO ASA (OSL:DNO)
Norway · Delayed Price · Currency is NOK 13.06
+0.03 (0.23%)
Oct 24, 2025, 4:28 PM CET
DNO ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 13.03 | 13.14 | 12.92 | 13.06 | 13.06 | 0.23% | 1,886,014 |
| Oct 23, 2025 | 13.02 | 13.16 | 12.83 | 13.03 | 13.03 | 3.17% | 3,854,594 |
| Oct 22, 2025 | 12.79 | 12.94 | 12.52 | 12.63 | 12.63 | 0.24% | 1,557,310 |
| Oct 21, 2025 | 12.70 | 12.76 | 12.44 | 12.60 | 12.60 | -0.94% | 2,109,001 |
| Oct 20, 2025 | 12.74 | 12.92 | 12.65 | 12.72 | 12.72 | 0.08% | 1,916,441 |
| Oct 17, 2025 | 12.85 | 13.01 | 12.55 | 12.71 | 12.71 | -2.31% | 5,589,949 |
| Oct 16, 2025 | 13.50 | 13.50 | 13.01 | 13.01 | 13.01 | -5.79% | 6,391,531 |
| Oct 15, 2025 | 13.85 | 13.91 | 13.64 | 13.81 | 13.81 | -0.72% | 2,317,291 |
| Oct 14, 2025 | 14.24 | 14.24 | 13.79 | 13.91 | 13.91 | -2.32% | 2,024,281 |
| Oct 13, 2025 | 14.50 | 14.51 | 14.18 | 14.24 | 14.24 | -2.06% | 1,692,420 |
| Oct 10, 2025 | 14.84 | 14.89 | 14.54 | 14.54 | 14.54 | -2.22% | 2,896,368 |
| Oct 9, 2025 | 14.90 | 15.09 | 14.85 | 14.87 | 14.87 | -0.07% | 890,253 |
| Oct 8, 2025 | 15.03 | 15.12 | 14.78 | 14.88 | 14.88 | -0.33% | 1,408,851 |
| Oct 7, 2025 | 15.20 | 15.27 | 14.93 | 14.93 | 14.93 | -1.78% | 1,154,522 |
| Oct 6, 2025 | 14.95 | 15.35 | 14.90 | 15.20 | 15.20 | 2.15% | 2,108,949 |
| Oct 3, 2025 | 14.94 | 15.16 | 14.88 | 14.88 | 14.88 | -0.80% | 1,987,706 |
| Oct 2, 2025 | 15.06 | 15.17 | 14.90 | 15.00 | 15.00 | -1.38% | 1,440,915 |
| Oct 1, 2025 | 15.30 | 15.32 | 15.07 | 15.21 | 15.21 | -0.91% | 1,560,194 |
| Sep 30, 2025 | 15.45 | 15.50 | 15.23 | 15.35 | 15.35 | -1.16% | 1,972,782 |
| Sep 29, 2025 | 15.92 | 15.97 | 15.49 | 15.53 | 15.53 | -2.94% | 1,999,841 |
| Sep 26, 2025 | 15.85 | 16.24 | 15.58 | 16.00 | 16.00 | -0.25% | 5,313,889 |
| Sep 25, 2025 | 15.86 | 16.05 | 15.86 | 16.04 | 16.04 | 0.31% | 2,830,189 |
| Sep 24, 2025 | 15.99 | 16.06 | 15.39 | 15.99 | 15.99 | -0.44% | 5,515,654 |
| Sep 23, 2025 | 15.74 | 16.06 | 15.68 | 16.06 | 16.06 | 0.37% | 5,177,782 |
| Sep 22, 2025 | 15.15 | 16.09 | 15.14 | 16.00 | 16.00 | 7.53% | 8,887,418 |
| Sep 19, 2025 | 14.65 | 14.97 | 14.55 | 14.88 | 14.88 | 1.22% | 4,187,415 |
| Sep 18, 2025 | 14.60 | 14.77 | 14.47 | 14.70 | 14.70 | 0.48% | 1,115,435 |
| Sep 17, 2025 | 14.33 | 14.63 | 14.25 | 14.63 | 14.63 | 2.38% | 1,537,690 |
| Sep 16, 2025 | 14.10 | 14.31 | 13.93 | 14.29 | 14.29 | 1.42% | 1,023,433 |
| Sep 15, 2025 | 14.18 | 14.22 | 13.97 | 14.09 | 14.09 | -0.70% | 1,178,922 |
| 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 |