DNO ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	16.45	16.45	15.92	16.01	16.01	-4.02%	6,492,286
Mar 9, 2026	16.48	16.98	16.43	16.68	16.68	1.71%	15,710,121
Mar 6, 2026	16.22	16.40	16.11	16.40	16.40	0.55%	4,885,064
Mar 5, 2026	16.40	16.44	16.00	16.31	16.31	0.18%	6,463,884
Mar 4, 2026	16.23	16.35	15.94	16.28	16.28	-1.03%	6,022,755
Mar 3, 2026	16.45	16.50	16.18	16.45	16.45	0.55%	8,116,253
Mar 2, 2026	16.48	16.60	15.60	16.36	16.36	0.43%	15,918,669
Feb 27, 2026	16.10	16.40	16.02	16.29	16.29	1.69%	6,538,393
Feb 26, 2026	16.20	16.25	15.71	16.02	16.02	-0.80%	2,855,261
Feb 25, 2026	15.87	16.17	15.81	16.15	16.15	1.96%	3,149,808
Feb 24, 2026	15.72	15.84	15.58	15.84	15.84	0.89%	1,817,309
Feb 23, 2026	15.70	15.82	15.61	15.70	15.70	-0.25%	1,081,078
Feb 20, 2026	16.25	16.25	15.57	15.74	15.74	-3.26%	4,284,832
Feb 19, 2026	16.05	16.32	15.87	16.27	16.27	3.04%	5,196,211
Feb 18, 2026	15.35	15.79	15.23	15.79	15.79	3.47%	2,731,449
Feb 17, 2026	15.25	15.64	15.10	15.26	15.26	0.13%	3,802,717
Feb 16, 2026	15.33	15.33	15.11	15.24	15.24	-0.52%	1,311,471
Feb 13, 2026	15.38	15.48	15.24	15.32	15.32	-3.53%	2,277,024
Feb 12, 2026	15.85	16.21	15.78	15.88	15.51	0.76%	3,047,351
Feb 11, 2026	15.50	15.89	15.40	15.76	15.39	1.42%	2,417,525
Feb 10, 2026	15.57	15.79	15.47	15.54	15.17	0.26%	2,035,323
Feb 9, 2026	15.25	15.69	15.13	15.50	15.13	0.85%	2,246,574
Feb 6, 2026	15.82	15.85	15.13	15.37	15.01	-2.10%	5,320,277
Feb 5, 2026	15.68	16.01	15.61	15.70	15.33	-2.79%	4,507,697
Feb 4, 2026	16.27	16.40	16.03	16.15	15.77	-0.19%	4,197,048
Feb 3, 2026	16.20	16.27	15.99	16.18	15.80	0.31%	1,869,784
Feb 2, 2026	15.69	16.17	15.40	16.13	15.75	-0.31%	2,462,557
Jan 30, 2026	16.09	16.22	15.89	16.18	15.80	-0.80%	2,686,314
Jan 29, 2026	16.05	16.44	16.05	16.31	15.92	2.39%	6,482,978
Jan 28, 2026	15.90	16.01	15.71	15.93	15.55	2.05%	2,407,811
Jan 27, 2026	15.63	15.65	15.37	15.61	15.24	-0.06%	1,750,274
Jan 26, 2026	15.93	16.00	15.59	15.62	15.25	-2.19%	2,038,623
Jan 23, 2026	15.80	15.97	15.65	15.97	15.59	1.98%	2,273,280
Jan 22, 2026	16.45	16.45	15.63	15.66	15.29	-4.69%	4,579,235
Jan 21, 2026	16.09	16.49	16.04	16.43	16.04	1.36%	4,188,819
Jan 20, 2026	16.05	16.22	15.81	16.21	15.83	0.93%	2,333,735
Jan 19, 2026	16.19	16.26	15.91	16.06	15.68	-2.31%	2,443,527
Jan 16, 2026	16.01	16.45	15.88	16.44	16.05	3.59%	3,225,727
Jan 15, 2026	16.08	16.20	15.87	15.87	15.50	-4.28%	5,404,978
Jan 14, 2026	16.34	16.58	16.17	16.58	16.19	1.10%	7,772,641
Jan 13, 2026	16.01	16.40	15.86	16.40	16.01	3.27%	7,911,616
Jan 12, 2026	15.79	15.88	15.67	15.88	15.51	1.47%	2,422,039
Jan 9, 2026	15.50	15.73	15.40	15.65	15.28	3.78%	2,554,577
Jan 8, 2026	15.15	15.20	14.92	15.08	14.72	-0.46%	1,844,562
Jan 7, 2026	15.98	15.98	15.08	15.15	14.79	-7.06%	7,179,282
Jan 6, 2026	16.05	16.36	16.00	16.30	15.92	2.90%	3,437,276
Jan 5, 2026	16.15	16.30	15.68	15.84	15.47	-1.31%	4,474,512
Jan 2, 2026	15.90	16.23	15.85	16.05	15.67	0.94%	2,462,693
Dec 30, 2025	15.56	15.92	15.56	15.90	15.52	2.19%	2,674,295
Dec 29, 2025	15.28	15.59	15.21	15.56	15.19	1.04%	1,779,303