DNO ASA (OSL:DNO)
Norway · Delayed Price · Currency is NOK 15.50
+0.24 (1.57%)
Aug 22, 2025, 4:25 PM CET
DNO ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 14.79 | 15.73 | 14.70 | 15.26 | 15.26 | 9.31% | 11,802,629 |
| Aug 20, 2025 | 13.99 | 14.07 | 13.81 | 13.96 | 13.96 | 0.07% | 1,925,203 |
| Aug 19, 2025 | 13.90 | 14.00 | 13.81 | 13.95 | 13.95 | 0.43% | 1,143,959 |
| Aug 18, 2025 | 14.21 | 14.27 | 13.87 | 13.89 | 13.89 | -2.18% | 1,334,730 |
| Aug 15, 2025 | 14.15 | 14.25 | 14.09 | 14.20 | 14.20 | 0.28% | 885,505 |
| Aug 14, 2025 | 14.06 | 14.33 | 13.99 | 14.16 | 14.16 | - | 889,053 |
| Aug 13, 2025 | 14.40 | 14.45 | 14.05 | 14.16 | 14.16 | -1.39% | 1,550,156 |
| Aug 12, 2025 | 14.09 | 14.36 | 14.09 | 14.36 | 14.36 | 1.84% | 1,231,046 |
| Aug 11, 2025 | 14.20 | 14.31 | 14.06 | 14.10 | 14.10 | -2.08% | 1,341,480 |
| Aug 8, 2025 | 14.42 | 14.55 | 14.29 | 14.40 | 14.40 | -0.35% | 1,071,248 |
| Aug 7, 2025 | 14.05 | 14.78 | 14.01 | 14.45 | 14.45 | 1.62% | 3,462,687 |
| Aug 6, 2025 | 14.00 | 14.36 | 13.95 | 14.22 | 14.22 | 1.43% | 1,928,643 |
| Aug 5, 2025 | 13.83 | 14.10 | 13.80 | 14.02 | 14.02 | 1.23% | 1,406,167 |
| Aug 4, 2025 | 13.90 | 14.06 | 13.82 | 13.85 | 13.85 | -0.93% | 1,490,648 |
| Aug 1, 2025 | 14.13 | 14.17 | 13.87 | 13.98 | 13.98 | -1.62% | 1,657,705 |
| Jul 31, 2025 | 14.15 | 14.21 | 14.00 | 14.21 | 14.21 | 1.07% | 1,096,363 |
| Jul 30, 2025 | 14.46 | 14.60 | 14.04 | 14.06 | 14.06 | -2.23% | 1,709,134 |
| Jul 29, 2025 | 14.40 | 14.40 | 14.29 | 14.38 | 14.38 | -0.14% | 1,086,664 |
| Jul 28, 2025 | 14.17 | 14.40 | 14.07 | 14.40 | 14.40 | 2.71% | 1,354,185 |
| Jul 25, 2025 | 14.05 | 14.23 | 13.92 | 14.02 | 14.02 | 0.29% | 974,682 |
| Jul 24, 2025 | 13.85 | 14.04 | 13.85 | 13.98 | 13.98 | 0.07% | 904,884 |
| Jul 23, 2025 | 14.03 | 14.12 | 13.90 | 13.97 | 13.97 | -0.64% | 1,155,380 |
| Jul 22, 2025 | 14.00 | 14.10 | 13.88 | 14.06 | 14.06 | 0.43% | 1,187,363 |
| Jul 21, 2025 | 14.20 | 14.25 | 14.00 | 14.00 | 14.00 | -1.75% | 1,134,664 |
| Jul 18, 2025 | 14.40 | 14.45 | 14.20 | 14.25 | 14.25 | - | 1,665,195 |
| Jul 17, 2025 | 14.12 | 14.38 | 13.88 | 14.25 | 14.25 | 0.92% | 5,216,778 |
| Jul 16, 2025 | 13.75 | 14.25 | 13.46 | 14.12 | 14.12 | -3.62% | 4,139,513 |
| Jul 15, 2025 | 14.99 | 14.99 | 14.51 | 14.65 | 14.65 | -3.17% | 3,242,653 |
| Jul 14, 2025 | 14.75 | 15.36 | 14.65 | 15.13 | 15.13 | 2.79% | 3,779,856 |
| Jul 11, 2025 | 14.37 | 14.72 | 14.30 | 14.72 | 14.72 | 2.36% | 3,783,814 |
| Jul 10, 2025 | 14.45 | 14.52 | 14.20 | 14.38 | 14.38 | 0.35% | 1,738,521 |
| Jul 9, 2025 | 14.15 | 14.62 | 14.01 | 14.33 | 14.33 | 0.84% | 3,884,783 |
| Jul 8, 2025 | 14.02 | 14.21 | 13.82 | 14.21 | 14.21 | 1.14% | 4,201,301 |
| Jul 7, 2025 | 13.52 | 14.06 | 13.52 | 14.05 | 14.05 | 5.09% | 4,200,358 |
| Jul 4, 2025 | 13.56 | 13.56 | 13.32 | 13.37 | 13.37 | -1.91% | 1,741,256 |
| Jul 3, 2025 | 13.58 | 13.73 | 13.45 | 13.63 | 13.63 | 1.49% | 1,966,908 |
| Jul 2, 2025 | 13.29 | 13.61 | 13.20 | 13.43 | 13.43 | 1.97% | 2,739,683 |
| Jul 1, 2025 | 12.95 | 13.23 | 12.82 | 13.17 | 13.17 | 2.41% | 2,755,348 |
| Jun 30, 2025 | 12.90 | 12.90 | 12.66 | 12.86 | 12.86 | 2.47% | 3,047,575 |
| Jun 27, 2025 | 12.58 | 12.69 | 12.48 | 12.55 | 12.55 | 0.48% | 1,484,269 |
| Jun 26, 2025 | 12.59 | 12.69 | 12.42 | 12.49 | 12.49 | -0.79% | 2,532,327 |
| Jun 25, 2025 | 13.09 | 13.24 | 12.54 | 12.59 | 12.59 | -4.91% | 3,867,191 |
| Jun 24, 2025 | 13.35 | 13.63 | 13.18 | 13.24 | 13.24 | -7.74% | 5,322,502 |
| Jun 23, 2025 | 14.06 | 14.56 | 14.05 | 14.35 | 14.35 | 3.99% | 8,647,709 |
| Jun 20, 2025 | 14.03 | 14.03 | 13.69 | 13.80 | 13.80 | -2.47% | 7,025,018 |
| Jun 19, 2025 | 13.93 | 14.20 | 13.85 | 14.15 | 14.15 | 2.31% | 3,502,595 |
| Jun 18, 2025 | 13.95 | 13.95 | 13.83 | 13.83 | 13.83 | -1.07% | 1,900,683 |
| Jun 17, 2025 | 13.76 | 14.02 | 13.75 | 13.98 | 13.98 | 2.27% | 3,809,099 |
| Jun 16, 2025 | 13.87 | 13.99 | 13.60 | 13.67 | 13.67 | -0.29% | 3,026,868 |
| Jun 13, 2025 | 13.67 | 13.94 | 13.57 | 13.71 | 13.71 | 3.01% | 3,988,452 |