Skip to main content
logo
DNO ASA (OSL:DNO)
Norway flag Norway · Delayed Price · Currency is NOK
19.11
+0.05 (0.26%)
Sep 11, 2026, 4:27 PM CET

DNO ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202619.4819.5019.0019.1119.110.26%2,601,422
Sep 10, 202618.8819.3618.8819.0619.060.42%2,800,352
Sep 9, 202618.6019.0518.6018.9818.982.59%4,067,670
Sep 8, 202618.4718.7418.4218.5018.500.71%4,526,006
Sep 7, 202618.5018.6018.3218.3718.370.22%1,421,600
Sep 4, 202618.3218.3818.1318.3318.330.05%3,269,939
Sep 3, 202618.2318.5118.0718.3218.32-0.81%2,318,256
Sep 2, 202618.4218.6618.2618.4718.472.10%4,827,660
Sep 1, 202618.2318.3617.8618.0918.090.61%2,617,519
Aug 31, 202617.9318.0717.7117.9817.981.64%2,336,051
Aug 28, 202617.7117.9317.6917.6917.69-0.11%1,479,463
Aug 27, 202617.6917.8217.6217.7117.71-0.28%998,990
Aug 26, 202617.5617.7617.3117.7617.76-0.78%2,579,152
Aug 25, 202617.8018.0917.6517.9017.900.11%2,606,257
Aug 24, 202618.2318.2317.8817.8817.88-2.19%1,838,562
Aug 21, 202618.3518.4418.2018.2818.28-0.52%1,976,210
Aug 20, 202618.6718.8718.4118.7518.381.08%3,789,188
Aug 19, 202618.1418.5518.0118.5518.182.26%2,874,459
Aug 18, 202618.4218.5718.0418.1417.78-0.33%2,471,371
Aug 17, 202618.3618.4618.1118.2017.84-0.11%1,907,428
Aug 14, 202618.0918.2217.6218.2217.861.45%4,248,244
Aug 13, 202618.1018.4017.9217.9617.601.99%4,443,596
Aug 12, 202617.4117.6117.3417.6117.261.44%1,697,080
Aug 11, 202617.3617.5717.2317.3617.011.52%2,388,787
Aug 10, 202616.8217.1016.7617.1016.762.15%1,804,429
Aug 7, 202616.8417.1016.6616.7416.41-1,623,707
Aug 6, 202616.5616.7816.5616.7416.410.72%927,398
Aug 5, 202616.5316.8316.4916.6216.29-0.06%1,426,681
Aug 4, 202616.6117.0516.4216.6316.30-0.42%2,190,089
Aug 3, 202616.3316.8016.1816.7016.37-0.12%1,209,920
Jul 31, 202616.7616.9216.6716.7216.39-0.71%1,883,668
Jul 30, 202617.2017.3016.7816.8416.50-1.86%2,523,673
Jul 29, 202617.1517.2216.6917.1616.820.59%2,625,821
Jul 28, 202617.1417.2716.9717.0616.72-1.04%1,941,832
Jul 27, 202617.3017.3016.9317.2416.90-4.06%2,952,263
Jul 24, 202617.9818.0117.8017.9717.61-0.44%1,573,585
Jul 23, 202617.8818.1617.8218.0517.692.97%3,202,415
Jul 22, 202617.4117.7417.3417.5317.181.15%2,311,710
Jul 21, 202616.9017.3316.8917.3316.983.71%1,686,449
Jul 20, 202617.3017.4416.6716.7116.38-1.94%1,956,182
Jul 17, 202616.6417.1016.4517.0416.702.53%1,184,689
Jul 16, 202616.9016.9016.4116.6216.29-1.95%1,257,352
Jul 15, 202617.1717.3016.9216.9516.61-0.59%1,297,636
Jul 14, 202617.2517.2816.9417.0516.710.77%1,342,236
Jul 13, 202616.9816.9816.5816.9216.581.87%1,515,489
Jul 10, 202616.5616.6416.4516.6116.28-0.54%1,252,242
Jul 9, 202616.8016.9916.6316.7016.37-1.18%1,785,471
Jul 8, 202616.6716.9616.4716.9016.564.19%2,949,934
Jul 7, 202616.1316.3615.9816.2215.900.87%1,660,352
Jul 6, 202616.3216.3216.0316.0815.76-1.17%1,016,574