DNO ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	15.98	15.98	15.08	15.15	15.15	-7.06%	7,179,282
Jan 6, 2026	16.05	16.36	16.00	16.30	16.30	2.90%	3,437,276
Jan 5, 2026	16.15	16.30	15.68	15.84	15.84	-1.31%	4,474,512
Jan 2, 2026	15.90	16.23	15.85	16.05	16.05	0.94%	2,462,693
Dec 30, 2025	15.56	15.92	15.56	15.90	15.90	2.19%	2,674,295
Dec 29, 2025	15.28	15.59	15.21	15.56	15.56	1.04%	1,779,303
Dec 23, 2025	15.26	15.50	15.26	15.40	15.40	0.65%	2,310,158
Dec 22, 2025	15.08	15.31	14.79	15.30	15.30	2.14%	2,373,778
Dec 19, 2025	15.10	15.11	14.85	14.98	14.98	-0.99%	1,490,809
Dec 18, 2025	15.15	15.34	15.10	15.13	15.13	1.07%	2,155,019
Dec 17, 2025	14.90	15.19	14.88	14.97	14.97	1.56%	2,246,549
Dec 16, 2025	15.03	15.03	14.72	14.74	14.74	-2.58%	2,068,563
Dec 15, 2025	15.38	15.41	15.13	15.13	15.13	-1.43%	1,727,468
Dec 12, 2025	15.28	15.42	15.16	15.35	15.35	0.66%	1,397,162
Dec 11, 2025	15.00	15.45	15.00	15.25	15.25	2.21%	2,029,113
Dec 10, 2025	15.29	15.33	14.92	14.92	14.92	-1.84%	2,668,937
Dec 9, 2025	15.25	15.30	15.06	15.20	15.20	-0.52%	2,217,251
Dec 8, 2025	15.00	15.29	14.98	15.28	15.28	0.53%	2,074,409
Dec 5, 2025	14.95	15.20	14.91	15.20	15.20	2.01%	1,952,525
Dec 4, 2025	14.85	14.93	14.68	14.90	14.90	1.09%	1,170,909
Dec 3, 2025	14.44	14.74	14.44	14.74	14.74	1.73%	1,347,142
Dec 2, 2025	14.81	14.81	14.37	14.49	14.49	-2.03%	1,149,977
Dec 1, 2025	14.57	14.82	14.57	14.79	14.79	1.93%	1,739,549
Nov 28, 2025	14.50	14.55	14.36	14.51	14.51	0.83%	948,344
Nov 27, 2025	14.32	14.50	14.19	14.39	14.39	0.77%	1,483,982
Nov 26, 2025	14.45	14.63	14.22	14.28	14.28	-0.83%	1,687,208
Nov 25, 2025	14.65	14.93	14.40	14.40	14.40	-1.30%	1,970,695
Nov 24, 2025	14.60	14.64	14.39	14.59	14.59	-0.27%	3,781,334
Nov 21, 2025	14.82	14.84	14.55	14.63	14.63	-4.13%	1,926,082
Nov 20, 2025	15.07	15.27	15.00	15.26	15.26	2.35%	1,085,096
Nov 19, 2025	15.35	15.35	14.76	14.91	14.91	-1.52%	1,107,518
Nov 18, 2025	15.38	15.53	15.10	15.14	15.14	-2.82%	2,152,076
Nov 17, 2025	14.94	15.58	14.94	15.58	15.58	4.28%	2,658,479
Nov 14, 2025	14.81	15.07	14.77	14.94	14.94	1.08%	2,412,318
Nov 13, 2025	14.70	14.80	14.49	14.78	14.78	-2.76%	1,936,954
Nov 12, 2025	15.30	15.47	15.09	15.20	14.83	-0.52%	2,704,001
Nov 11, 2025	14.91	15.29	14.87	15.28	14.90	2.28%	3,235,636
Nov 10, 2025	15.06	15.10	14.87	14.94	14.57	0.27%	2,803,650
Nov 7, 2025	14.60	15.12	14.56	14.90	14.53	5.23%	5,196,574
Nov 6, 2025	14.47	14.50	13.92	14.16	13.81	2.61%	3,122,262
Nov 5, 2025	13.74	13.91	13.59	13.80	13.46	0.58%	1,963,945
Nov 4, 2025	14.07	14.07	13.72	13.72	13.38	-2.21%	1,490,931
Nov 3, 2025	14.12	14.22	13.91	14.03	13.68	1.01%	1,761,566
Oct 31, 2025	13.62	13.95	13.50	13.89	13.55	2.06%	3,197,306
Oct 30, 2025	13.15	13.61	12.99	13.61	13.27	2.87%	2,567,375
Oct 29, 2025	13.19	13.30	13.01	13.23	12.90	1.22%	1,995,016
Oct 28, 2025	13.22	13.24	12.93	13.07	12.75	-1.13%	2,148,796
Oct 27, 2025	13.30	13.33	12.97	13.22	12.89	1.23%	2,647,690
Oct 24, 2025	13.03	13.14	12.92	13.06	12.74	0.23%	1,886,014
Oct 23, 2025	13.02	13.16	12.83	13.03	12.71	3.17%	3,854,594