DOF Group ASA (OSL:DOFG)
Norway · Delayed Price · Currency is NOK 97.15
-0.40 (-0.41%)
Sep 12, 2025, 4:25 PM CET
DOF Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 97.60 | 97.80 | 96.50 | 97.15 | 97.15 | -0.41% | 334,564 |
| Sep 11, 2025 | 98.55 | 99.70 | 97.55 | 97.55 | 97.55 | -0.36% | 375,381 |
| Sep 10, 2025 | 98.20 | 98.70 | 97.25 | 97.90 | 97.90 | 0.26% | 355,564 |
| Sep 9, 2025 | 98.50 | 98.50 | 96.50 | 97.65 | 97.65 | -0.15% | 533,081 |
| Sep 8, 2025 | 97.65 | 99.00 | 97.00 | 97.80 | 97.80 | 0.77% | 424,039 |
| Sep 5, 2025 | 98.40 | 98.65 | 97.05 | 97.05 | 97.05 | -0.77% | 416,929 |
| Sep 4, 2025 | 98.05 | 99.10 | 97.45 | 97.80 | 97.80 | 0.31% | 785,337 |
| Sep 3, 2025 | 98.80 | 98.80 | 96.90 | 97.50 | 97.50 | -0.15% | 361,920 |
| Sep 2, 2025 | 97.70 | 98.65 | 97.15 | 97.65 | 97.65 | 0.05% | 272,254 |
| Sep 1, 2025 | 98.45 | 98.75 | 97.15 | 97.60 | 97.60 | -0.41% | 273,773 |
| Aug 29, 2025 | 98.65 | 99.00 | 97.80 | 98.00 | 98.00 | - | 459,159 |
| Aug 28, 2025 | 98.85 | 99.15 | 97.60 | 98.00 | 98.00 | -0.61% | 348,110 |
| Aug 27, 2025 | 98.30 | 99.00 | 97.60 | 98.60 | 98.60 | -3.33% | 562,949 |
| Aug 26, 2025 | 101.00 | 103.00 | 100.80 | 102.00 | 101.70 | 0.99% | 1,319,902 |
| Aug 25, 2025 | 100.90 | 101.40 | 99.85 | 101.00 | 100.70 | 1.00% | 486,408 |
| Aug 22, 2025 | 98.20 | 100.10 | 98.15 | 100.00 | 97.02 | 2.30% | 1,163,074 |
| Aug 21, 2025 | 97.00 | 98.75 | 96.60 | 97.75 | 94.83 | 1.30% | 826,561 |
| Aug 20, 2025 | 97.50 | 97.65 | 94.30 | 96.50 | 93.62 | 1.05% | 696,509 |
| Aug 19, 2025 | 93.50 | 96.00 | 93.20 | 95.50 | 92.65 | 2.47% | 572,743 |
| Aug 18, 2025 | 93.60 | 93.85 | 92.55 | 93.20 | 90.42 | -0.37% | 240,683 |
| Aug 15, 2025 | 94.75 | 95.45 | 93.15 | 93.55 | 90.76 | -0.58% | 300,820 |
| Aug 14, 2025 | 96.25 | 96.25 | 93.80 | 94.10 | 91.29 | -0.95% | 324,492 |
| Aug 13, 2025 | 95.60 | 95.60 | 94.50 | 95.00 | 92.17 | -0.05% | 196,291 |
| Aug 12, 2025 | 94.40 | 95.70 | 94.40 | 95.05 | 92.21 | 1.06% | 188,652 |
| Aug 11, 2025 | 95.00 | 95.00 | 93.35 | 94.05 | 91.24 | -0.84% | 202,889 |
| Aug 8, 2025 | 96.00 | 96.35 | 94.70 | 94.85 | 92.02 | -1.09% | 306,116 |
| Aug 7, 2025 | 97.25 | 97.60 | 95.75 | 95.90 | 93.04 | -1.39% | 383,828 |
| Aug 6, 2025 | 96.35 | 98.00 | 96.00 | 97.25 | 94.35 | 1.89% | 564,289 |
| Aug 5, 2025 | 94.40 | 96.50 | 93.30 | 95.45 | 92.60 | 2.25% | 521,923 |
| Aug 4, 2025 | 93.30 | 95.10 | 93.30 | 93.35 | 90.56 | 0.11% | 302,614 |
| Aug 1, 2025 | 95.00 | 95.30 | 92.80 | 93.25 | 90.47 | -1.89% | 475,110 |
| Jul 31, 2025 | 95.00 | 95.60 | 94.15 | 95.05 | 92.21 | 0.11% | 269,088 |
| Jul 30, 2025 | 96.20 | 96.20 | 94.70 | 94.95 | 92.12 | -0.58% | 364,022 |
| Jul 29, 2025 | 93.90 | 96.25 | 93.85 | 95.50 | 92.65 | 1.98% | 644,550 |
| Jul 28, 2025 | 92.00 | 93.65 | 92.00 | 93.65 | 90.86 | 1.41% | 187,200 |
| Jul 25, 2025 | 94.15 | 94.15 | 92.00 | 92.35 | 89.59 | -1.44% | 502,382 |
| Jul 24, 2025 | 90.70 | 94.65 | 90.70 | 93.70 | 90.90 | 3.54% | 705,646 |
| Jul 23, 2025 | 88.75 | 90.50 | 88.70 | 90.50 | 87.80 | 2.09% | 379,920 |
| Jul 22, 2025 | 88.70 | 89.35 | 88.25 | 88.65 | 86.01 | -0.51% | 158,544 |
| Jul 21, 2025 | 89.60 | 90.05 | 89.00 | 89.10 | 86.44 | -1.00% | 149,044 |
| Jul 18, 2025 | 90.40 | 90.50 | 89.50 | 90.00 | 87.31 | -0.39% | 266,873 |
| Jul 17, 2025 | 91.00 | 91.05 | 90.20 | 90.35 | 87.65 | -0.77% | 157,648 |
| Jul 16, 2025 | 92.85 | 92.85 | 91.00 | 91.05 | 88.33 | -1.03% | 356,701 |
| Jul 15, 2025 | 93.00 | 93.15 | 91.70 | 92.00 | 89.26 | -0.92% | 167,160 |
| Jul 14, 2025 | 92.85 | 93.75 | 91.85 | 92.85 | 90.08 | 0.92% | 275,480 |
| Jul 11, 2025 | 91.30 | 92.85 | 90.90 | 92.00 | 89.26 | 1.10% | 659,837 |
| Jul 10, 2025 | 90.50 | 91.60 | 90.35 | 91.00 | 88.29 | 0.55% | 330,156 |
| Jul 9, 2025 | 89.40 | 90.80 | 89.40 | 90.50 | 87.80 | 0.84% | 180,884 |
| Jul 8, 2025 | 89.25 | 90.00 | 88.75 | 89.75 | 87.07 | 0.28% | 157,318 |
| Jul 7, 2025 | 90.05 | 90.15 | 89.20 | 89.50 | 86.83 | -1.10% | 179,447 |