Skip to main content
logo
DNO ASA (OSL:DNO)
Norway flag Norway · Delayed Price · Currency is NOK
18.28
-0.10 (-0.54%)
Aug 21, 2026, 4:25 PM CET

DNO ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202618.3518.4418.2018.2818.28-0.52%1,976,210
Aug 20, 202618.6718.8718.4118.7518.381.08%3,789,188
Aug 19, 202618.1418.5518.0118.5518.182.26%2,874,459
Aug 18, 202618.4218.5718.0418.1417.78-0.33%2,471,371
Aug 17, 202618.3618.4618.1118.2017.84-0.11%1,907,428
Aug 14, 202618.0918.2217.6218.2217.861.45%4,248,244
Aug 13, 202618.1018.4017.9217.9617.601.99%4,443,596
Aug 12, 202617.4117.6117.3417.6117.261.44%1,697,080
Aug 11, 202617.3617.5717.2317.3617.011.52%2,388,787
Aug 10, 202616.8217.1016.7617.1016.762.15%1,804,429
Aug 7, 202616.8417.1016.6616.7416.41-1,623,707
Aug 6, 202616.5616.7816.5616.7416.410.72%927,398
Aug 5, 202616.5316.8316.4916.6216.29-0.06%1,426,681
Aug 4, 202616.6117.0516.4216.6316.30-0.42%2,190,089
Aug 3, 202616.3316.8016.1816.7016.37-0.12%1,209,920
Jul 31, 202616.7616.9216.6716.7216.39-0.71%1,883,668
Jul 30, 202617.2017.3016.7816.8416.50-1.86%2,523,673
Jul 29, 202617.1517.2216.6917.1616.820.59%2,625,821
Jul 28, 202617.1417.2716.9717.0616.72-1.04%1,941,832
Jul 27, 202617.3017.3016.9317.2416.90-4.06%2,952,263
Jul 24, 202617.9818.0117.8017.9717.61-0.44%1,573,585
Jul 23, 202617.8818.1617.8218.0517.692.97%3,202,415
Jul 22, 202617.4117.7417.3417.5317.181.15%2,311,710
Jul 21, 202616.9017.3316.8917.3316.983.71%1,686,449
Jul 20, 202617.3017.4416.6716.7116.38-1.94%1,956,182
Jul 17, 202616.6417.1016.4517.0416.702.53%1,184,689
Jul 16, 202616.9016.9016.4116.6216.29-1.95%1,257,352
Jul 15, 202617.1717.3016.9216.9516.61-0.59%1,297,636
Jul 14, 202617.2517.2816.9417.0516.710.77%1,342,236
Jul 13, 202616.9816.9816.5816.9216.581.87%1,515,489
Jul 10, 202616.5616.6416.4516.6116.28-0.54%1,252,242
Jul 9, 202616.8016.9916.6316.7016.37-1.18%1,785,471
Jul 8, 202616.6716.9616.4716.9016.564.19%2,949,934
Jul 7, 202616.1316.3615.9816.2215.900.87%1,660,352
Jul 6, 202616.3216.3216.0316.0815.76-1.17%1,016,574
Jul 3, 202616.3016.3716.1816.2715.940.56%1,265,982
Jul 2, 202616.2016.3116.0516.1815.86-0.06%1,476,148
Jul 1, 202616.2216.2616.0116.1915.87-0.92%1,890,988
Jun 30, 202616.5116.5416.2516.3416.01-1.33%1,933,281
Jun 29, 202616.7016.7416.5016.5616.23-0.54%1,395,394
Jun 26, 202616.6116.7216.4816.6516.32-0.42%1,694,476
Jun 25, 202616.8516.8516.4216.7216.39-0.36%1,824,505
Jun 24, 202617.2917.2916.6116.7816.44-2.95%3,151,607
Jun 23, 202617.4417.5117.1917.2916.94-0.86%2,308,867
Jun 22, 202617.5317.6317.3817.4417.090.06%1,140,348
Jun 19, 202617.1917.5217.1617.4317.082.59%3,850,406
Jun 18, 202617.3217.3716.8916.9916.65-2.86%2,398,331
Jun 17, 202617.4617.5317.2017.4917.140.11%1,745,165
Jun 16, 202617.5417.6817.2817.4717.12-0.63%2,037,413
Jun 15, 202618.0018.0017.4317.5817.23-6.04%4,157,007