DOF Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	118.00	120.00	118.00	119.20	119.20	1.97%	569,538
Feb 17, 2026	115.90	118.60	115.20	116.90	116.90	0.95%	511,314
Feb 16, 2026	114.10	116.20	113.50	115.80	115.80	1.67%	468,748
Feb 13, 2026	114.50	114.90	112.90	113.90	113.90	-1.04%	394,098
Feb 12, 2026	115.90	116.00	113.90	115.10	115.10	-0.09%	360,581
Feb 11, 2026	114.30	115.70	113.70	115.20	115.20	0.96%	330,418
Feb 10, 2026	115.60	115.80	113.90	114.10	114.10	-1.13%	216,114
Feb 9, 2026	115.10	115.80	114.30	115.40	115.40	0.96%	280,342
Feb 6, 2026	112.30	114.30	112.10	114.30	114.30	1.78%	401,567
Feb 5, 2026	111.60	113.40	111.30	112.30	112.30	0.18%	389,794
Feb 4, 2026	114.60	115.20	112.10	112.10	112.10	-2.18%	247,796
Feb 3, 2026	113.50	114.60	112.90	114.60	114.60	0.97%	350,208
Feb 2, 2026	110.50	113.60	109.50	113.50	113.50	0.62%	332,220
Jan 30, 2026	111.50	112.80	110.50	112.80	112.80	0.36%	339,679
Jan 29, 2026	113.00	114.30	112.40	112.40	112.40	-0.09%	423,986
Jan 28, 2026	111.70	112.70	111.00	112.50	112.50	1.53%	407,080
Jan 27, 2026	109.60	111.00	108.70	110.80	110.80	1.47%	391,822
Jan 26, 2026	110.80	111.00	108.90	109.20	109.20	-1.44%	383,760
Jan 23, 2026	109.60	111.40	109.10	110.80	110.80	2.40%	664,245
Jan 22, 2026	109.50	110.20	107.60	108.20	108.20	0.46%	515,990
Jan 21, 2026	106.90	107.70	106.10	107.70	107.70	1.13%	256,064
Jan 20, 2026	106.10	106.50	104.90	106.50	106.50	-0.47%	286,039
Jan 19, 2026	107.00	108.00	104.80	107.00	107.00	-1.92%	501,153
Jan 16, 2026	107.50	109.20	106.80	109.10	109.10	1.77%	509,495
Jan 15, 2026	106.00	107.40	105.60	107.20	107.20	0.56%	590,667
Jan 14, 2026	105.90	106.60	104.90	106.60	106.60	1.33%	1,125,616
Jan 13, 2026	102.00	105.50	101.90	105.20	105.20	3.44%	1,145,979
Jan 12, 2026	101.30	102.00	101.00	101.70	101.70	0.30%	361,829
Jan 9, 2026	98.35	101.50	98.35	101.40	101.40	3.79%	1,215,471
Jan 8, 2026	97.15	98.15	96.90	97.70	97.70	0.51%	1,001,005
Jan 7, 2026	98.00	98.00	96.20	97.20	97.20	-0.66%	630,120
Jan 6, 2026	97.20	99.00	97.00	97.85	97.85	1.45%	670,443
Jan 5, 2026	96.30	97.55	96.05	96.45	96.45	0.47%	585,338
Jan 2, 2026	95.95	96.50	95.50	96.00	96.00	0.79%	393,618
Dec 30, 2025	94.90	96.25	94.90	95.25	95.25	1.01%	408,296
Dec 29, 2025	94.95	94.95	93.85	94.30	94.30	0.05%	209,559
Dec 23, 2025	94.00	94.50	93.10	94.25	94.25	0.96%	255,066
Dec 22, 2025	91.50	93.85	91.50	93.35	93.35	2.36%	525,579
Dec 19, 2025	90.90	91.20	89.60	91.20	91.20	0.16%	3,550,741
Dec 18, 2025	91.00	91.60	90.45	91.05	91.05	0.39%	410,045
Dec 17, 2025	91.25	92.55	90.70	90.70	90.70	-0.44%	298,839
Dec 16, 2025	94.20	94.20	91.00	91.10	91.10	-3.55%	658,393
Dec 15, 2025	95.85	95.85	94.20	94.45	94.45	0.27%	185,863
Dec 12, 2025	94.40	95.75	93.75	94.20	94.20	-	349,362
Dec 11, 2025	94.20	94.20	92.90	94.20	94.20	0.75%	328,250
Dec 10, 2025	94.05	94.45	93.40	93.50	93.50	-0.58%	240,586
Dec 9, 2025	94.95	94.95	93.75	94.05	94.05	-1.05%	165,819
Dec 8, 2025	96.00	96.25	94.70	95.05	95.05	-0.99%	241,063
Dec 5, 2025	96.45	96.75	95.70	96.00	96.00	-0.36%	276,904
Dec 4, 2025	95.00	96.50	95.00	96.35	96.35	1.31%	312,421