DNO ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	19.16	19.38	18.76	18.84	-	0.21%	1,546,793
May 8, 2026	18.71	19.29	18.55	18.80	18.80	1.40%	3,201,213
May 7, 2026	18.90	18.90	17.99	18.54	18.54	0.65%	4,973,322
May 6, 2026	19.58	19.60	18.25	18.42	18.42	-7.34%	6,060,526
May 5, 2026	19.90	20.06	19.65	19.88	19.88	0.66%	2,929,357
May 4, 2026	19.85	20.28	19.55	19.75	19.75	-0.40%	2,382,714
Apr 30, 2026	20.08	20.14	19.72	19.83	19.83	0.56%	2,708,870
Apr 29, 2026	19.50	19.84	19.40	19.72	19.72	1.49%	3,719,026
Apr 28, 2026	19.32	19.73	19.25	19.43	19.43	1.20%	3,986,852
Apr 27, 2026	18.95	19.30	18.95	19.20	19.20	1.48%	3,790,762
Apr 24, 2026	19.05	19.33	18.82	18.92	18.92	0.96%	4,490,574
Apr 23, 2026	18.86	19.10	18.70	18.74	18.74	1.24%	3,737,405
Apr 22, 2026	18.38	18.83	18.36	18.51	18.51	1.15%	2,439,882
Apr 21, 2026	18.23	18.38	18.04	18.30	18.30	0.49%	1,850,756
Apr 20, 2026	18.44	18.50	18.05	18.21	18.21	3.58%	2,863,237
Apr 17, 2026	18.93	19.00	17.42	17.58	17.58	-6.84%	4,867,006
Apr 16, 2026	18.39	18.90	18.25	18.87	18.87	2.55%	3,219,472
Apr 15, 2026	18.70	19.01	18.40	18.40	18.40	-2.95%	3,564,873
Apr 14, 2026	19.25	19.58	18.85	18.96	18.96	-2.57%	3,352,478
Apr 13, 2026	19.64	19.92	19.30	19.46	19.46	2.96%	3,944,962
Apr 10, 2026	19.30	19.30	18.71	18.90	18.90	-2.33%	4,488,284
Apr 9, 2026	19.20	19.55	19.11	19.35	19.35	3.31%	4,707,834
Apr 8, 2026	20.00	20.10	18.57	18.73	18.73	-12.96%	13,619,332
Apr 7, 2026	20.86	21.68	20.86	21.52	21.52	3.76%	8,184,912
Apr 1, 2026	21.00	21.06	20.66	20.74	20.74	-5.38%	4,550,141
Mar 31, 2026	21.66	21.92	21.20	21.92	21.92	0.09%	5,305,852
Mar 30, 2026	21.52	21.96	21.48	21.90	21.90	3.11%	7,933,699
Mar 27, 2026	20.48	21.36	20.40	21.24	21.24	4.42%	7,391,195
Mar 26, 2026	19.87	20.34	19.87	20.34	20.34	3.35%	6,959,200
Mar 25, 2026	18.94	19.77	18.67	19.68	19.68	2.18%	5,544,168
Mar 24, 2026	19.02	19.26	18.75	19.26	19.26	1.05%	4,481,868
Mar 23, 2026	19.46	19.71	18.67	19.06	19.06	-2.51%	8,478,936
Mar 20, 2026	19.46	19.62	19.19	19.55	19.55	-1.31%	7,418,580
Mar 19, 2026	19.13	19.82	19.13	19.81	19.81	5.15%	9,820,736
Mar 18, 2026	18.82	19.08	18.49	18.84	18.84	0.69%	7,589,119
Mar 17, 2026	18.00	18.71	17.98	18.71	18.71	4.35%	9,831,983
Mar 16, 2026	17.20	17.99	17.15	17.93	17.93	5.78%	10,331,236
Mar 13, 2026	16.98	17.06	16.74	16.95	16.95	0.30%	5,091,603
Mar 12, 2026	16.70	16.90	16.52	16.90	16.90	2.05%	8,584,325
Mar 11, 2026	16.06	16.56	15.89	16.56	16.56	3.44%	7,389,996
Mar 10, 2026	16.45	16.45	15.92	16.01	16.01	-4.02%	6,492,286
Mar 9, 2026	16.48	16.98	16.43	16.68	16.68	1.71%	15,710,121
Mar 6, 2026	16.22	16.40	16.11	16.40	16.40	0.55%	4,885,064
Mar 5, 2026	16.40	16.44	16.00	16.31	16.31	0.18%	6,463,884
Mar 4, 2026	16.23	16.35	15.94	16.28	16.28	-1.03%	6,022,755
Mar 3, 2026	16.45	16.50	16.18	16.45	16.45	0.55%	8,116,253
Mar 2, 2026	16.48	16.60	15.60	16.36	16.36	0.43%	15,918,669
Feb 27, 2026	16.10	16.40	16.02	16.29	16.29	1.69%	6,538,393
Feb 26, 2026	16.20	16.25	15.71	16.02	16.02	-0.80%	2,855,261
Feb 25, 2026	15.87	16.17	15.81	16.15	16.15	1.96%	3,149,808