DNO ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.56	16.64	16.45	16.61	16.61	-0.54%	1,252,242
Jul 9, 2026	16.80	16.99	16.63	16.70	16.70	-1.18%	1,785,471
Jul 8, 2026	16.67	16.96	16.47	16.90	16.90	4.19%	2,949,934
Jul 7, 2026	16.13	16.36	15.98	16.22	16.22	0.87%	1,660,352
Jul 6, 2026	16.32	16.32	16.03	16.08	16.08	-1.17%	1,016,574
Jul 3, 2026	16.30	16.37	16.18	16.27	16.27	0.56%	1,265,982
Jul 2, 2026	16.20	16.31	16.05	16.18	16.18	-0.06%	1,476,148
Jul 1, 2026	16.22	16.26	16.01	16.19	16.19	-0.92%	1,890,988
Jun 30, 2026	16.51	16.54	16.25	16.34	16.34	-1.33%	1,933,281
Jun 29, 2026	16.70	16.74	16.50	16.56	16.56	-0.54%	1,395,394
Jun 26, 2026	16.61	16.72	16.48	16.65	16.65	-0.42%	1,694,476
Jun 25, 2026	16.85	16.85	16.42	16.72	16.72	-0.36%	1,824,505
Jun 24, 2026	17.29	17.29	16.61	16.78	16.78	-2.95%	3,151,607
Jun 23, 2026	17.44	17.51	17.19	17.29	17.29	-0.86%	2,308,867
Jun 22, 2026	17.53	17.63	17.38	17.44	17.44	0.06%	1,140,348
Jun 19, 2026	17.19	17.52	17.16	17.43	17.43	2.59%	3,850,406
Jun 18, 2026	17.32	17.37	16.89	16.99	16.99	-2.86%	2,398,331
Jun 17, 2026	17.46	17.53	17.20	17.49	17.49	0.11%	1,745,165
Jun 16, 2026	17.54	17.68	17.28	17.47	17.47	-0.63%	2,037,413
Jun 15, 2026	18.00	18.00	17.43	17.58	17.58	-6.04%	4,157,007
Jun 12, 2026	18.61	18.73	18.21	18.71	18.71	-3.26%	4,181,397
Jun 11, 2026	19.30	19.53	19.07	19.34	19.34	1.31%	3,166,664
Jun 10, 2026	18.88	19.11	18.57	19.09	19.09	1.49%	1,870,281
Jun 9, 2026	19.24	19.38	18.76	18.81	18.81	-2.94%	2,649,934
Jun 8, 2026	19.47	19.66	19.19	19.38	19.38	1.31%	3,301,787
Jun 5, 2026	19.10	19.42	19.00	19.13	19.13	0.26%	1,657,768
Jun 4, 2026	18.80	19.27	18.69	19.08	19.08	2.09%	3,718,838
Jun 3, 2026	18.50	18.73	18.44	18.69	18.69	1.85%	2,368,360
Jun 2, 2026	17.77	18.35	17.67	18.35	18.35	0.82%	2,361,206
Jun 1, 2026	18.02	18.36	17.68	18.20	18.20	1.45%	5,357,067
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