DOF Group ASA (OSL:DOFG)
Norway · Delayed Price · Currency is NOK 100.00
+2.25 (2.30%)
Aug 22, 2025, 4:29 PM CET
DOF Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 98.20 | 100.10 | 98.15 | 100.00 | 100.00 | 2.30% | 1,403,074 |
| Aug 21, 2025 | 97.00 | 98.75 | 96.60 | 97.75 | 97.75 | 1.30% | 826,561 |
| Aug 20, 2025 | 97.50 | 97.65 | 94.30 | 96.50 | 96.50 | 1.05% | 696,509 |
| Aug 19, 2025 | 93.50 | 96.00 | 93.20 | 95.50 | 95.50 | 2.47% | 572,743 |
| Aug 18, 2025 | 93.60 | 93.85 | 92.55 | 93.20 | 93.20 | -0.37% | 240,683 |
| Aug 15, 2025 | 94.75 | 95.45 | 93.15 | 93.55 | 93.55 | -0.58% | 300,820 |
| Aug 14, 2025 | 96.25 | 96.25 | 93.80 | 94.10 | 94.10 | -0.95% | 324,492 |
| Aug 13, 2025 | 95.60 | 95.60 | 94.50 | 95.00 | 95.00 | -0.05% | 196,291 |
| Aug 12, 2025 | 94.40 | 95.70 | 94.40 | 95.05 | 95.05 | 1.06% | 188,652 |
| Aug 11, 2025 | 95.00 | 95.00 | 93.35 | 94.05 | 94.05 | -0.84% | 202,889 |
| Aug 8, 2025 | 96.00 | 96.35 | 94.70 | 94.85 | 94.85 | -1.09% | 306,116 |
| Aug 7, 2025 | 97.25 | 97.60 | 95.75 | 95.90 | 95.90 | -1.39% | 383,828 |
| Aug 6, 2025 | 96.35 | 98.00 | 96.00 | 97.25 | 97.25 | 1.89% | 564,289 |
| Aug 5, 2025 | 94.40 | 96.50 | 93.30 | 95.45 | 95.45 | 2.25% | 521,923 |
| Aug 4, 2025 | 93.30 | 95.10 | 93.30 | 93.35 | 93.35 | 0.11% | 302,614 |
| Aug 1, 2025 | 95.00 | 95.30 | 92.80 | 93.25 | 93.25 | -1.89% | 475,110 |
| Jul 31, 2025 | 95.00 | 95.60 | 94.15 | 95.05 | 95.05 | 0.11% | 269,088 |
| Jul 30, 2025 | 96.20 | 96.20 | 94.70 | 94.95 | 94.95 | -0.58% | 364,022 |
| Jul 29, 2025 | 93.90 | 96.25 | 93.85 | 95.50 | 95.50 | 1.98% | 644,550 |
| Jul 28, 2025 | 92.00 | 93.65 | 92.00 | 93.65 | 93.65 | 1.41% | 187,200 |
| Jul 25, 2025 | 94.15 | 94.15 | 92.00 | 92.35 | 92.35 | -1.44% | 502,382 |
| Jul 24, 2025 | 90.70 | 94.65 | 90.70 | 93.70 | 93.70 | 3.54% | 705,646 |
| Jul 23, 2025 | 88.75 | 90.50 | 88.70 | 90.50 | 90.50 | 2.09% | 379,920 |
| Jul 22, 2025 | 88.70 | 89.35 | 88.25 | 88.65 | 88.65 | -0.51% | 158,544 |
| Jul 21, 2025 | 89.60 | 90.05 | 89.00 | 89.10 | 89.10 | -1.00% | 149,044 |
| Jul 18, 2025 | 90.40 | 90.50 | 89.50 | 90.00 | 90.00 | -0.39% | 266,873 |
| Jul 17, 2025 | 91.00 | 91.05 | 90.20 | 90.35 | 90.35 | -0.77% | 157,648 |
| Jul 16, 2025 | 92.85 | 92.85 | 91.00 | 91.05 | 91.05 | -1.03% | 356,701 |
| Jul 15, 2025 | 93.00 | 93.15 | 91.70 | 92.00 | 92.00 | -0.92% | 167,160 |
| Jul 14, 2025 | 92.85 | 93.75 | 91.85 | 92.85 | 92.85 | 0.92% | 275,480 |
| Jul 11, 2025 | 91.30 | 92.85 | 90.90 | 92.00 | 92.00 | 1.10% | 659,837 |
| Jul 10, 2025 | 90.50 | 91.60 | 90.35 | 91.00 | 91.00 | 0.55% | 330,156 |
| Jul 9, 2025 | 89.40 | 90.80 | 89.40 | 90.50 | 90.50 | 0.84% | 180,884 |
| Jul 8, 2025 | 89.25 | 90.00 | 88.75 | 89.75 | 89.75 | 0.28% | 157,318 |
| Jul 7, 2025 | 90.05 | 90.15 | 89.20 | 89.50 | 89.50 | -1.10% | 179,447 |
| Jul 4, 2025 | 90.40 | 90.80 | 89.65 | 90.50 | 90.50 | - | 227,910 |
| Jul 3, 2025 | 88.95 | 90.70 | 88.85 | 90.50 | 90.50 | 1.74% | 304,734 |
| Jul 2, 2025 | 88.70 | 90.85 | 88.50 | 88.95 | 88.95 | 0.57% | 417,219 |
| Jul 1, 2025 | 89.00 | 89.00 | 87.90 | 88.45 | 88.45 | -0.51% | 259,445 |
| Jun 30, 2025 | 89.30 | 89.90 | 88.90 | 88.90 | 88.90 | 0.28% | 397,885 |
| Jun 27, 2025 | 87.60 | 88.65 | 87.10 | 88.65 | 88.65 | 1.20% | 430,825 |
| Jun 26, 2025 | 89.70 | 89.70 | 87.30 | 87.60 | 87.60 | -1.02% | 241,468 |
| Jun 25, 2025 | 88.00 | 88.70 | 87.75 | 88.50 | 88.50 | 0.74% | 187,489 |
| Jun 24, 2025 | 88.70 | 88.70 | 86.55 | 87.85 | 87.85 | -2.39% | 430,452 |
| Jun 23, 2025 | 89.75 | 90.65 | 89.55 | 90.00 | 90.00 | 0.11% | 423,636 |
| Jun 20, 2025 | 90.30 | 90.80 | 89.20 | 89.90 | 89.90 | -0.61% | 2,601,119 |
| Jun 19, 2025 | 90.00 | 90.70 | 89.75 | 90.45 | 90.45 | 0.50% | 148,116 |
| Jun 18, 2025 | 91.20 | 92.00 | 89.70 | 90.00 | 90.00 | -1.21% | 545,812 |
| Jun 17, 2025 | 89.60 | 91.45 | 89.60 | 91.10 | 91.10 | 1.05% | 241,049 |
| Jun 16, 2025 | 90.00 | 92.15 | 89.80 | 90.15 | 90.15 | -0.72% | 546,898 |