DNO ASA (OSL:DNO)
Norway · Delayed Price · Currency is NOK 14.63
-0.63 (-4.13%)
Nov 21, 2025, 4:25 PM CET
DNO ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 12.79 | 12.94 | 12.52 | 12.63 | 12.32 | 0.24% | 1,557,310 |
| Oct 21, 2025 | 12.70 | 12.76 | 12.44 | 12.60 | 12.29 | -0.94% | 2,109,001 |
| Oct 20, 2025 | 12.74 | 12.92 | 12.65 | 12.72 | 12.41 | 0.08% | 1,916,441 |
| Oct 17, 2025 | 12.85 | 13.01 | 12.55 | 12.71 | 12.40 | -2.31% | 5,589,949 |
| Oct 16, 2025 | 13.50 | 13.50 | 13.01 | 13.01 | 12.69 | -5.79% | 6,391,531 |
| Oct 15, 2025 | 13.85 | 13.91 | 13.64 | 13.81 | 13.47 | -0.72% | 2,317,291 |
| Oct 14, 2025 | 14.24 | 14.24 | 13.79 | 13.91 | 13.57 | -2.32% | 2,024,281 |
| Oct 13, 2025 | 14.50 | 14.51 | 14.18 | 14.24 | 13.89 | -2.06% | 1,692,420 |
| Oct 10, 2025 | 14.84 | 14.89 | 14.54 | 14.54 | 14.18 | -2.22% | 2,896,368 |
| Oct 9, 2025 | 14.90 | 15.09 | 14.85 | 14.87 | 14.50 | -0.07% | 890,253 |
| Oct 8, 2025 | 15.03 | 15.12 | 14.78 | 14.88 | 14.51 | -0.33% | 1,408,851 |
| Oct 7, 2025 | 15.20 | 15.27 | 14.93 | 14.93 | 14.56 | -1.78% | 1,154,522 |
| Oct 6, 2025 | 14.95 | 15.35 | 14.90 | 15.20 | 14.83 | 2.15% | 2,108,949 |
| Oct 3, 2025 | 14.94 | 15.16 | 14.88 | 14.88 | 14.51 | -0.80% | 1,987,706 |
| Oct 2, 2025 | 15.06 | 15.17 | 14.90 | 15.00 | 14.63 | -1.38% | 1,440,915 |
| Oct 1, 2025 | 15.30 | 15.32 | 15.07 | 15.21 | 14.83 | -0.91% | 1,560,194 |
| Sep 30, 2025 | 15.45 | 15.50 | 15.23 | 15.35 | 14.97 | -1.16% | 1,972,782 |
| Sep 29, 2025 | 15.92 | 15.97 | 15.49 | 15.53 | 15.15 | -2.94% | 1,999,841 |
| Sep 26, 2025 | 15.85 | 16.24 | 15.58 | 16.00 | 15.61 | -0.25% | 5,313,889 |
| Sep 25, 2025 | 15.86 | 16.05 | 15.86 | 16.04 | 15.64 | 0.31% | 2,830,189 |
| Sep 24, 2025 | 15.99 | 16.06 | 15.39 | 15.99 | 15.60 | -0.44% | 5,515,654 |
| Sep 23, 2025 | 15.74 | 16.06 | 15.68 | 16.06 | 15.66 | 0.37% | 5,177,782 |
| Sep 22, 2025 | 15.15 | 16.09 | 15.14 | 16.00 | 15.61 | 7.53% | 8,887,418 |
| Sep 19, 2025 | 14.65 | 14.97 | 14.55 | 14.88 | 14.51 | 1.22% | 4,187,415 |
| Sep 18, 2025 | 14.60 | 14.77 | 14.47 | 14.70 | 14.34 | 0.48% | 1,115,435 |
| Sep 17, 2025 | 14.33 | 14.63 | 14.25 | 14.63 | 14.27 | 2.38% | 1,537,690 |
| Sep 16, 2025 | 14.10 | 14.31 | 13.93 | 14.29 | 13.94 | 1.42% | 1,023,433 |
| Sep 15, 2025 | 14.18 | 14.22 | 13.97 | 14.09 | 13.74 | -0.70% | 1,178,922 |