DNO ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.17	19.25	18.95	19.00	19.00	-0.78%	1,915,682
Oct 1, 2026	18.84	19.15	18.60	19.15	19.15	0.58%	1,974,501
Sep 30, 2026	19.30	19.30	18.87	19.04	19.04	-1.04%	2,564,481
Sep 29, 2026	19.35	19.44	19.05	19.24	19.24	-1.43%	1,522,830
Sep 28, 2026	19.38	19.69	19.28	19.52	19.52	1.24%	2,171,360
Sep 25, 2026	19.55	19.55	19.12	19.28	19.28	-2.13%	2,671,866
Sep 24, 2026	19.33	19.70	19.27	19.70	19.70	2.60%	2,744,361
Sep 23, 2026	18.77	19.20	18.77	19.20	19.20	1.59%	1,952,488
Sep 22, 2026	19.15	19.32	18.48	18.90	18.90	-0.53%	2,926,446
Sep 21, 2026	19.42	19.47	18.99	19.00	19.00	-3.16%	2,540,205
Sep 18, 2026	19.29	19.64	19.04	19.62	19.62	1.24%	4,016,957
Sep 17, 2026	19.49	19.49	19.10	19.38	19.38	-1.87%	2,605,042
Sep 16, 2026	19.70	19.94	19.66	19.75	19.75	1.23%	3,053,007
Sep 15, 2026	19.61	19.68	19.26	19.51	19.51	-0.71%	2,670,014
Sep 14, 2026	19.39	19.69	19.33	19.65	19.65	2.83%	3,384,042
Sep 11, 2026	19.48	19.50	19.00	19.11	19.11	0.26%	2,601,422
Sep 10, 2026	18.88	19.36	18.88	19.06	19.06	0.42%	2,800,352
Sep 9, 2026	18.60	19.05	18.60	18.98	18.98	2.59%	4,067,670
Sep 8, 2026	18.47	18.74	18.42	18.50	18.50	0.71%	4,526,006
Sep 7, 2026	18.50	18.60	18.32	18.37	18.37	0.22%	1,421,600
Sep 4, 2026	18.32	18.38	18.13	18.33	18.33	0.05%	3,269,939
Sep 3, 2026	18.23	18.51	18.07	18.32	18.32	-0.81%	2,318,256
Sep 2, 2026	18.42	18.66	18.26	18.47	18.47	2.10%	4,827,660
Sep 1, 2026	18.23	18.36	17.86	18.09	18.09	0.61%	2,617,519
Aug 31, 2026	17.93	18.07	17.71	17.98	17.98	1.64%	2,336,051
Aug 28, 2026	17.71	17.93	17.69	17.69	17.69	-0.11%	1,479,463
Aug 27, 2026	17.69	17.82	17.62	17.71	17.71	-0.28%	998,990
Aug 26, 2026	17.56	17.76	17.31	17.76	17.76	-0.78%	2,579,152
Aug 25, 2026	17.80	18.09	17.65	17.90	17.90	0.11%	2,606,257
Aug 24, 2026	18.23	18.23	17.88	17.88	17.88	-2.19%	1,838,562
Aug 21, 2026	18.35	18.44	18.20	18.28	18.28	-0.52%	1,976,210
Aug 20, 2026	18.67	18.87	18.41	18.75	18.38	1.08%	3,789,188
Aug 19, 2026	18.14	18.55	18.01	18.55	18.18	2.26%	2,874,459
Aug 18, 2026	18.42	18.57	18.04	18.14	17.78	-0.33%	2,471,371
Aug 17, 2026	18.36	18.46	18.11	18.20	17.84	-0.11%	1,907,428
Aug 14, 2026	18.09	18.22	17.62	18.22	17.86	1.45%	4,248,244
Aug 13, 2026	18.10	18.40	17.92	17.96	17.60	1.99%	4,443,596
Aug 12, 2026	17.41	17.61	17.34	17.61	17.26	1.44%	1,697,080
Aug 11, 2026	17.36	17.57	17.23	17.36	17.01	1.52%	2,388,787
Aug 10, 2026	16.82	17.10	16.76	17.10	16.76	2.15%	1,804,429
Aug 7, 2026	16.84	17.10	16.66	16.74	16.41	-	1,623,707
Aug 6, 2026	16.56	16.78	16.56	16.74	16.41	0.72%	927,398
Aug 5, 2026	16.53	16.83	16.49	16.62	16.29	-0.06%	1,426,681
Aug 4, 2026	16.61	17.05	16.42	16.63	16.30	-0.42%	2,190,089
Aug 3, 2026	16.33	16.80	16.18	16.70	16.37	-0.12%	1,209,920
Jul 31, 2026	16.76	16.92	16.67	16.72	16.39	-0.71%	1,883,668
Jul 30, 2026	17.20	17.30	16.78	16.84	16.50	-1.86%	2,523,673
Jul 29, 2026	17.15	17.22	16.69	17.16	16.82	0.59%	2,625,821
Jul 28, 2026	17.14	17.27	16.97	17.06	16.72	-1.04%	1,941,832
Jul 27, 2026	17.30	17.30	16.93	17.24	16.90	-4.06%	2,952,263