DNO ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	23.64	23.88	23.28	23.30	23.30	-1.02%	3,881,115
Oct 21, 2026	23.30	23.68	23.12	23.54	23.54	1.29%	4,938,047
Oct 20, 2026	22.42	23.50	22.24	23.24	23.24	4.22%	6,672,236
Oct 19, 2026	22.16	22.48	22.02	22.30	22.30	1.36%	3,672,270
Oct 16, 2026	21.10	22.04	21.02	22.00	22.00	3.00%	5,119,918
Oct 15, 2026	21.64	21.66	21.26	21.36	21.36	-0.37%	4,325,903
Oct 14, 2026	20.56	21.80	20.56	21.44	21.44	6.24%	6,973,433
Oct 13, 2026	19.86	20.24	19.80	20.18	20.18	1.92%	2,286,420
Oct 12, 2026	19.32	19.93	19.21	19.80	19.80	1.28%	1,904,712
Oct 9, 2026	19.26	19.55	19.23	19.55	19.55	0.67%	1,943,263
Oct 8, 2026	19.22	19.56	19.21	19.42	19.42	2.37%	2,982,751
Oct 7, 2026	18.98	19.24	18.85	18.97	18.97	1.17%	2,327,723
Oct 6, 2026	19.00	19.26	18.68	18.75	18.75	-1.88%	2,423,072
Oct 5, 2026	19.16	19.32	18.99	19.11	19.11	0.58%	2,231,009
Oct 2, 2026	19.17	19.25	18.95	19.00	19.00	-0.78%	1,915,682
Oct 1, 2026	18.84	19.15	18.60	19.15	19.15	0.58%	1,974,501
Sep 30, 2026	19.30	19.30	18.87	19.04	19.04	-1.04%	2,564,481
Sep 29, 2026	19.35	19.44	19.05	19.24	19.24	-1.43%	1,522,830
Sep 28, 2026	19.38	19.69	19.28	19.52	19.52	1.24%	2,171,360
Sep 25, 2026	19.55	19.55	19.12	19.28	19.28	-2.13%	2,671,866
Sep 24, 2026	19.33	19.70	19.27	19.70	19.70	2.60%	2,744,361
Sep 23, 2026	18.77	19.20	18.77	19.20	19.20	1.59%	1,952,488
Sep 22, 2026	19.15	19.32	18.48	18.90	18.90	-0.53%	2,926,446
Sep 21, 2026	19.42	19.47	18.99	19.00	19.00	-3.16%	2,540,205
Sep 18, 2026	19.29	19.64	19.04	19.62	19.62	1.24%	4,016,957
Sep 17, 2026	19.49	19.49	19.10	19.38	19.38	-1.87%	2,605,042
Sep 16, 2026	19.70	19.94	19.66	19.75	19.75	1.23%	3,053,007
Sep 15, 2026	19.61	19.68	19.26	19.51	19.51	-0.71%	2,670,014
Sep 14, 2026	19.39	19.69	19.33	19.65	19.65	2.83%	3,384,042
Sep 11, 2026	19.48	19.50	19.00	19.11	19.11	0.26%	2,601,422
Sep 10, 2026	18.88	19.36	18.88	19.06	19.06	0.42%	2,800,352
Sep 9, 2026	18.60	19.05	18.60	18.98	18.98	2.59%	4,067,670
Sep 8, 2026	18.47	18.74	18.42	18.50	18.50	0.71%	4,526,006
Sep 7, 2026	18.50	18.60	18.32	18.37	18.37	0.22%	1,421,600
Sep 4, 2026	18.32	18.38	18.13	18.33	18.33	0.05%	3,269,939
Sep 3, 2026	18.23	18.51	18.07	18.32	18.32	-0.81%	2,318,256
Sep 2, 2026	18.42	18.66	18.26	18.47	18.47	2.10%	4,827,660
Sep 1, 2026	18.23	18.36	17.86	18.09	18.09	0.61%	2,617,519
Aug 31, 2026	17.93	18.07	17.71	17.98	17.98	1.64%	2,336,051
Aug 28, 2026	17.71	17.93	17.69	17.69	17.69	-0.11%	1,479,463
Aug 27, 2026	17.69	17.82	17.62	17.71	17.71	-0.28%	998,990
Aug 26, 2026	17.56	17.76	17.31	17.76	17.76	-0.78%	2,579,152
Aug 25, 2026	17.80	18.09	17.65	17.90	17.90	0.11%	2,606,257
Aug 24, 2026	18.23	18.23	17.88	17.88	17.88	-2.19%	1,838,562
Aug 21, 2026	18.35	18.44	18.20	18.28	18.28	-0.52%	1,976,210
Aug 20, 2026	18.67	18.87	18.41	18.75	18.38	1.08%	3,789,188
Aug 19, 2026	18.14	18.55	18.01	18.55	18.18	2.26%	2,874,459
Aug 18, 2026	18.42	18.57	18.04	18.14	17.78	-0.33%	2,471,371
Aug 17, 2026	18.36	18.46	18.11	18.20	17.84	-0.11%	1,907,428
Aug 14, 2026	18.09	18.22	17.62	18.22	17.86	1.45%	4,248,244