DOF Group ASA (OSL:DOFG)
Norway · Delayed Price · Currency is NOK 89.65
+0.25 (0.28%)
Oct 24, 2025, 4:25 PM CET
DOF Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 90.80 | 90.85 | 89.20 | 89.65 | 89.65 | 0.28% | 368,596 |
| Oct 23, 2025 | 89.00 | 90.20 | 89.00 | 89.40 | 89.40 | 1.30% | 417,108 |
| Oct 22, 2025 | 88.20 | 88.70 | 87.55 | 88.25 | 88.25 | 1.38% | 1,353,038 |
| Oct 21, 2025 | 88.65 | 89.00 | 86.40 | 87.05 | 87.05 | -1.75% | 566,181 |
| Oct 20, 2025 | 89.10 | 89.90 | 88.60 | 88.60 | 88.60 | -0.23% | 320,481 |
| Oct 17, 2025 | 89.85 | 90.35 | 88.70 | 88.80 | 88.80 | -2.84% | 639,379 |
| Oct 16, 2025 | 93.40 | 93.75 | 91.40 | 91.40 | 91.40 | -1.98% | 698,685 |
| Oct 15, 2025 | 93.20 | 93.75 | 92.45 | 93.25 | 93.25 | 0.54% | 473,032 |
| Oct 14, 2025 | 92.75 | 94.05 | 91.80 | 92.75 | 92.75 | -0.48% | 888,233 |
| Oct 13, 2025 | 95.00 | 95.40 | 92.55 | 93.20 | 93.20 | -3.57% | 1,531,165 |
| Oct 10, 2025 | 97.00 | 98.00 | 96.20 | 96.65 | 96.65 | -2.18% | 763,911 |
| Oct 9, 2025 | 100.00 | 100.30 | 98.45 | 98.80 | 98.80 | -0.90% | 365,600 |
| Oct 8, 2025 | 100.30 | 100.80 | 99.35 | 99.70 | 99.70 | - | 428,292 |
| Oct 7, 2025 | 99.40 | 100.30 | 99.15 | 99.70 | 99.70 | 0.50% | 518,933 |
| Oct 6, 2025 | 100.00 | 100.50 | 99.20 | 99.20 | 99.20 | -0.30% | 1,051,186 |
| Oct 3, 2025 | 99.70 | 100.40 | 99.15 | 99.50 | 99.50 | 0.20% | 391,147 |
| Oct 2, 2025 | 99.65 | 99.80 | 98.90 | 99.30 | 99.30 | 0.66% | 337,033 |
| Oct 1, 2025 | 98.40 | 99.25 | 98.40 | 98.65 | 98.65 | 0.51% | 387,574 |
| Sep 30, 2025 | 101.90 | 101.90 | 97.95 | 98.15 | 98.15 | -2.53% | 913,507 |
| Sep 29, 2025 | 101.00 | 102.30 | 100.70 | 100.70 | 100.70 | 0.90% | 1,094,237 |
| Sep 26, 2025 | 98.70 | 100.20 | 98.70 | 99.80 | 99.80 | 2.99% | 1,418,242 |
| Sep 25, 2025 | 97.50 | 98.65 | 96.90 | 96.90 | 96.90 | -0.46% | 665,562 |
| Sep 24, 2025 | 95.30 | 97.85 | 94.40 | 97.35 | 97.35 | 2.15% | 460,300 |
| Sep 23, 2025 | 94.30 | 95.35 | 94.25 | 95.30 | 95.30 | 0.58% | 232,322 |
| Sep 22, 2025 | 97.00 | 97.00 | 94.50 | 94.75 | 94.75 | -2.52% | 460,794 |
| Sep 19, 2025 | 97.20 | 97.95 | 96.45 | 97.20 | 97.20 | - | 1,239,972 |
| Sep 18, 2025 | 97.00 | 98.10 | 97.00 | 97.20 | 97.20 | 0.15% | 279,483 |
| Sep 17, 2025 | 97.30 | 97.45 | 96.55 | 97.05 | 97.05 | -0.15% | 276,124 |
| Sep 16, 2025 | 96.00 | 97.30 | 95.65 | 97.20 | 97.20 | 0.93% | 334,383 |
| Sep 15, 2025 | 97.50 | 97.50 | 95.85 | 96.30 | 96.30 | -0.87% | 348,967 |
| 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 |