DNO ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	20.82	21.00	20.58	20.88	20.88	0.10%	2,255,540
Nov 11, 2026	20.34	20.86	20.34	20.86	20.86	4.40%	3,376,179
Nov 10, 2026	20.12	20.32	19.67	19.98	19.98	-3.01%	2,654,369
Nov 9, 2026	20.30	20.62	20.10	20.60	20.60	1.58%	2,247,603
Nov 6, 2026	20.42	20.62	19.97	20.28	20.28	-2.90%	3,093,667
Nov 5, 2026	21.10	21.36	20.60	21.26	20.89	-1.85%	5,069,755
Nov 4, 2026	22.84	22.86	21.42	21.66	21.28	-5.17%	4,946,977
Nov 3, 2026	23.96	24.06	22.60	22.84	22.44	-3.87%	6,286,231
Nov 2, 2026	24.12	24.44	23.64	23.76	23.34	-2.78%	5,458,543
Oct 30, 2026	24.40	24.54	24.22	24.44	24.01	1.50%	6,095,988
Oct 29, 2026	24.20	24.60	23.86	24.08	23.66	-0.08%	6,208,850
Oct 28, 2026	23.72	24.30	23.68	24.10	23.67	1.09%	3,911,064
Oct 27, 2026	23.60	24.04	23.56	23.84	23.42	2.49%	4,737,767
Oct 26, 2026	23.18	23.56	23.12	23.26	22.85	-0.51%	3,669,983
Oct 23, 2026	23.80	23.84	23.30	23.38	22.97	0.34%	5,161,912
Oct 22, 2026	23.64	23.88	23.26	23.30	22.89	-1.02%	3,881,115
Oct 21, 2026	23.30	23.68	23.12	23.54	23.12	1.29%	4,938,047
Oct 20, 2026	22.42	23.50	22.24	23.24	22.83	4.22%	6,672,236
Oct 19, 2026	22.16	22.48	22.02	22.30	21.91	1.36%	3,672,270
Oct 16, 2026	21.10	22.04	21.02	22.00	21.61	3.00%	5,119,918
Oct 15, 2026	21.64	21.66	21.26	21.36	20.98	-0.37%	4,325,903
Oct 14, 2026	20.56	21.80	20.56	21.44	21.06	6.24%	6,973,433
Oct 13, 2026	19.86	20.24	19.80	20.18	19.82	1.92%	2,286,420
Oct 12, 2026	19.32	19.93	19.21	19.80	19.45	1.28%	1,904,712
Oct 9, 2026	19.26	19.55	19.23	19.55	19.21	0.67%	1,943,263
Oct 8, 2026	19.22	19.56	19.21	19.42	19.08	2.37%	2,982,751
Oct 7, 2026	18.98	19.24	18.85	18.97	18.64	1.17%	2,327,723
Oct 6, 2026	19.00	19.26	18.68	18.75	18.42	-1.88%	2,423,072
Oct 5, 2026	19.16	19.32	18.99	19.11	18.77	0.58%	2,231,009
Oct 2, 2026	19.17	19.25	18.95	19.00	18.66	-0.78%	1,915,682
Oct 1, 2026	18.84	19.15	18.60	19.15	18.81	0.58%	1,974,501
Sep 30, 2026	19.30	19.30	18.87	19.04	18.70	-1.04%	2,564,481
Sep 29, 2026	19.35	19.44	19.05	19.24	18.90	-1.43%	1,522,830
Sep 28, 2026	19.38	19.69	19.28	19.52	19.18	1.24%	2,171,360
Sep 25, 2026	19.55	19.55	19.12	19.28	18.94	-2.13%	2,671,866
Sep 24, 2026	19.33	19.70	19.27	19.70	19.35	2.60%	2,744,361
Sep 23, 2026	18.77	19.20	18.77	19.20	18.86	1.59%	1,952,488
Sep 22, 2026	19.15	19.32	18.48	18.90	18.57	-0.53%	2,926,446
Sep 21, 2026	19.42	19.47	18.99	19.00	18.66	-3.16%	2,540,205
Sep 18, 2026	19.29	19.64	19.04	19.62	19.27	1.24%	4,016,957
Sep 17, 2026	19.49	19.49	19.10	19.38	19.04	-1.87%	2,605,042
Sep 16, 2026	19.70	19.94	19.66	19.75	19.40	1.23%	3,053,007
Sep 15, 2026	19.61	19.68	19.26	19.51	19.17	-0.71%	2,670,014
Sep 14, 2026	19.39	19.69	19.33	19.65	19.30	2.83%	3,384,042
Sep 11, 2026	19.48	19.50	19.00	19.11	18.77	0.26%	2,601,422
Sep 10, 2026	18.88	19.36	18.88	19.06	18.72	0.42%	2,800,352
Sep 9, 2026	18.60	19.05	18.60	18.98	18.65	2.59%	4,067,670
Sep 8, 2026	18.47	18.74	18.42	18.50	18.17	0.71%	4,526,006
Sep 7, 2026	18.50	18.60	18.32	18.37	18.05	0.22%	1,421,600
Sep 4, 2026	18.32	18.38	18.13	18.33	18.01	0.05%	3,269,939