DOF Group ASA (OSL:DOFG)
Norway · Delayed Price · Currency is NOK 126.10
+1.40 (1.12%)
At close: Mar 10, 2026
DOF Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 125.00 | 125.00 | 123.00 | 123.70 | - | -0.80% | 36,123 |
| Mar 9, 2026 | 123.80 | 124.90 | 119.50 | 124.70 | 124.70 | 1.55% | 417,385 |
| Mar 6, 2026 | 125.00 | 125.00 | 120.60 | 122.80 | 122.80 | -1.68% | 398,759 |
| Mar 5, 2026 | 126.30 | 126.30 | 124.30 | 124.90 | 124.90 | -0.95% | 311,030 |
| Mar 4, 2026 | 123.10 | 126.70 | 123.10 | 126.10 | 126.10 | 0.08% | 341,433 |
| Mar 3, 2026 | 126.00 | 126.00 | 122.00 | 126.00 | 126.00 | -0.24% | 725,065 |
| Mar 2, 2026 | 128.30 | 130.80 | 126.20 | 126.30 | 126.30 | -0.24% | 620,989 |
| Feb 27, 2026 | 127.00 | 128.00 | 125.60 | 126.60 | 126.60 | -0.86% | 592,170 |
| Feb 26, 2026 | 125.90 | 127.70 | 124.60 | 127.70 | 127.70 | 1.19% | 471,473 |
| Feb 25, 2026 | 122.30 | 126.50 | 121.80 | 126.20 | 126.20 | 0.48% | 873,746 |
| Feb 24, 2026 | 123.10 | 126.50 | 122.50 | 125.60 | 122.26 | 2.70% | 684,221 |
| Feb 23, 2026 | 126.10 | 126.10 | 121.50 | 122.30 | 119.04 | -3.32% | 804,958 |
| Feb 20, 2026 | 123.70 | 126.90 | 123.00 | 126.50 | 123.13 | 4.55% | 1,204,505 |
| Feb 19, 2026 | 124.80 | 124.80 | 118.90 | 121.00 | 117.78 | 1.51% | 1,024,756 |
| Feb 18, 2026 | 118.00 | 120.00 | 118.00 | 119.20 | 116.03 | 1.97% | 569,538 |
| Feb 17, 2026 | 115.90 | 118.60 | 115.20 | 116.90 | 113.79 | 0.95% | 511,314 |
| Feb 16, 2026 | 114.10 | 116.20 | 113.50 | 115.80 | 112.72 | 1.67% | 468,748 |
| Feb 13, 2026 | 114.50 | 114.90 | 112.90 | 113.90 | 110.87 | -1.04% | 394,098 |
| Feb 12, 2026 | 115.90 | 116.00 | 113.90 | 115.10 | 112.03 | -0.09% | 360,581 |
| Feb 11, 2026 | 114.30 | 115.70 | 113.70 | 115.20 | 112.13 | 0.96% | 330,418 |
| Feb 10, 2026 | 115.60 | 115.80 | 113.90 | 114.10 | 111.06 | -1.13% | 216,114 |
| Feb 9, 2026 | 115.10 | 115.80 | 114.30 | 115.40 | 112.33 | 0.96% | 280,342 |
| Feb 6, 2026 | 112.30 | 114.30 | 112.10 | 114.30 | 111.26 | 1.78% | 401,567 |
| Feb 5, 2026 | 111.60 | 113.40 | 111.30 | 112.30 | 109.31 | 0.18% | 389,794 |
| Feb 4, 2026 | 114.60 | 115.20 | 112.10 | 112.10 | 109.11 | -2.18% | 247,796 |
| Feb 3, 2026 | 113.50 | 114.60 | 112.90 | 114.60 | 111.55 | 0.97% | 350,208 |
| Feb 2, 2026 | 110.50 | 113.60 | 109.50 | 113.50 | 110.48 | 0.62% | 332,220 |
| Jan 30, 2026 | 111.50 | 112.80 | 110.50 | 112.80 | 109.80 | 0.36% | 339,679 |
| Jan 29, 2026 | 113.00 | 114.30 | 112.40 | 112.40 | 109.41 | -0.09% | 423,986 |
| Jan 28, 2026 | 111.70 | 112.70 | 111.00 | 112.50 | 109.50 | 1.53% | 407,080 |
| Jan 27, 2026 | 109.60 | 111.00 | 108.70 | 110.80 | 107.85 | 1.47% | 391,822 |
| Jan 26, 2026 | 110.80 | 111.00 | 108.90 | 109.20 | 106.29 | -1.44% | 383,760 |
| Jan 23, 2026 | 109.60 | 111.40 | 109.10 | 110.80 | 107.85 | 2.40% | 664,245 |
| Jan 22, 2026 | 109.50 | 110.20 | 107.60 | 108.20 | 105.32 | 0.46% | 515,990 |
| Jan 21, 2026 | 106.90 | 107.70 | 106.10 | 107.70 | 104.83 | 1.13% | 256,064 |
| Jan 20, 2026 | 106.10 | 106.50 | 104.90 | 106.50 | 103.66 | -0.47% | 286,039 |
| Jan 19, 2026 | 107.00 | 108.00 | 104.80 | 107.00 | 104.15 | -1.92% | 501,153 |
| Jan 16, 2026 | 107.50 | 109.20 | 106.80 | 109.10 | 106.19 | 1.77% | 509,495 |
| Jan 15, 2026 | 106.00 | 107.40 | 105.60 | 107.20 | 104.35 | 0.56% | 590,667 |
| Jan 14, 2026 | 105.90 | 106.60 | 104.90 | 106.60 | 103.76 | 1.33% | 1,125,616 |
| Jan 13, 2026 | 102.00 | 105.50 | 101.90 | 105.20 | 102.40 | 3.44% | 1,145,979 |
| Jan 12, 2026 | 101.30 | 102.00 | 101.00 | 101.70 | 98.99 | 0.30% | 361,829 |
| Jan 9, 2026 | 98.35 | 101.50 | 98.35 | 101.40 | 98.70 | 3.79% | 1,215,471 |
| Jan 8, 2026 | 97.15 | 98.15 | 96.90 | 97.70 | 95.10 | 0.51% | 1,001,005 |
| Jan 7, 2026 | 98.00 | 98.00 | 96.20 | 97.20 | 94.61 | -0.66% | 630,120 |
| Jan 6, 2026 | 97.20 | 99.00 | 97.00 | 97.85 | 95.24 | 1.45% | 670,443 |
| Jan 5, 2026 | 96.30 | 97.55 | 96.05 | 96.45 | 93.88 | 0.47% | 585,338 |
| Jan 2, 2026 | 95.95 | 96.50 | 95.50 | 96.00 | 93.44 | 0.79% | 393,618 |
| Dec 30, 2025 | 94.90 | 96.25 | 94.90 | 95.25 | 92.71 | 1.01% | 408,296 |
| Dec 29, 2025 | 94.95 | 94.95 | 93.85 | 94.30 | 91.79 | 0.05% | 209,559 |