DNO ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.17	18.21	17.92	17.94	17.94	-1.59%	3,273,009
May 28, 2026	18.37	18.50	18.01	18.23	18.23	0.50%	1,968,912
May 27, 2026	18.91	18.93	18.14	18.14	18.14	-5.03%	3,462,052
May 26, 2026	18.85	19.26	18.68	19.10	19.10	-0.68%	2,378,772
May 22, 2026	19.62	19.62	19.10	19.23	19.23	-3.07%	3,076,579
May 21, 2026	19.80	20.04	19.52	19.84	19.84	-0.55%	3,709,104
May 20, 2026	19.80	20.28	19.68	19.95	19.95	0.10%	6,600,881
May 19, 2026	19.68	20.02	19.68	19.93	19.93	1.53%	3,963,024
May 18, 2026	19.52	19.93	19.40	19.63	19.63	1.87%	4,489,197
May 15, 2026	19.08	19.30	18.92	19.27	19.27	1.72%	2,613,571
May 13, 2026	19.11	19.32	18.98	19.32	18.95	0.89%	2,885,807
May 12, 2026	18.95	19.24	18.90	19.15	18.78	1.86%	2,237,271
May 11, 2026	19.16	19.38	18.76	18.80	18.44	-	2,550,739
May 8, 2026	18.71	19.29	18.55	18.80	18.44	1.40%	3,201,213
May 7, 2026	18.90	18.90	17.99	18.54	18.18	0.65%	4,973,322
May 6, 2026	19.58	19.60	18.25	18.42	18.06	-7.34%	6,060,526
May 5, 2026	19.90	20.06	19.65	19.88	19.49	0.66%	2,929,357
May 4, 2026	19.85	20.28	19.55	19.75	19.37	-0.40%	2,382,714
Apr 30, 2026	20.08	20.14	19.72	19.83	19.45	0.56%	2,708,870
Apr 29, 2026	19.50	19.84	19.40	19.72	19.34	1.49%	3,719,026
Apr 28, 2026	19.32	19.73	19.25	19.43	19.05	1.20%	3,986,852
Apr 27, 2026	18.95	19.30	18.95	19.20	18.83	1.48%	3,790,762
Apr 24, 2026	19.05	19.33	18.82	18.92	18.55	0.96%	4,490,574
Apr 23, 2026	18.86	19.10	18.70	18.74	18.38	1.24%	3,737,405
Apr 22, 2026	18.38	18.83	18.36	18.51	18.15	1.15%	2,439,882
Apr 21, 2026	18.23	18.38	18.04	18.30	17.94	0.49%	1,850,756
Apr 20, 2026	18.44	18.50	18.05	18.21	17.86	3.58%	2,863,237
Apr 17, 2026	18.93	19.00	17.42	17.58	17.24	-6.84%	4,867,006
Apr 16, 2026	18.39	18.90	18.25	18.87	18.50	2.55%	3,219,472
Apr 15, 2026	18.70	19.01	18.40	18.40	18.04	-2.95%	3,564,873
Apr 14, 2026	19.25	19.58	18.85	18.96	18.59	-2.57%	3,352,478
Apr 13, 2026	19.64	19.92	19.30	19.46	19.08	2.96%	3,944,962
Apr 10, 2026	19.30	19.30	18.71	18.90	18.53	-2.33%	4,488,284
Apr 9, 2026	19.20	19.55	19.11	19.35	18.97	3.31%	4,707,834
Apr 8, 2026	20.00	20.10	18.57	18.73	18.37	-12.96%	13,619,330
Apr 7, 2026	20.86	21.68	20.86	21.52	21.10	3.76%	8,184,912
Apr 1, 2026	21.00	21.06	20.66	20.74	20.34	-5.38%	4,550,141
Mar 31, 2026	21.66	21.92	21.20	21.92	21.49	0.09%	5,305,852
Mar 30, 2026	21.52	21.96	21.48	21.90	21.47	3.11%	7,933,699
Mar 27, 2026	20.48	21.36	20.40	21.24	20.83	4.42%	7,391,195
Mar 26, 2026	19.87	20.34	19.87	20.34	19.95	3.35%	6,959,200
Mar 25, 2026	18.94	19.77	18.67	19.68	19.30	2.18%	5,544,168
Mar 24, 2026	19.02	19.26	18.75	19.26	18.89	1.05%	4,481,868
Mar 23, 2026	19.46	19.71	18.67	19.06	18.69	-2.51%	8,478,936
Mar 20, 2026	19.46	19.62	19.19	19.55	19.17	-1.31%	7,418,580
Mar 19, 2026	19.13	19.82	19.13	19.81	19.43	5.15%	9,820,736
Mar 18, 2026	18.82	19.08	18.49	18.84	18.47	0.69%	7,589,119
Mar 17, 2026	18.00	18.71	17.98	18.71	18.35	4.35%	9,831,983
Mar 16, 2026	17.20	17.99	17.15	17.93	17.58	5.78%	10,331,230
Mar 13, 2026	16.98	17.06	16.74	16.95	16.62	0.30%	5,091,603