DOF Group ASA (OSL:DOFG)
Norway · Delayed Price · Currency is NOK 109.10
+1.90 (1.77%)
At close: Jan 16, 2026
DOF Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 93.15 | 95.10 | 93.00 | 95.10 | 95.10 | 2.09% | 387,217 |
| Dec 2, 2025 | 93.75 | 93.90 | 92.40 | 93.15 | 93.15 | -0.96% | 367,936 |
| Dec 1, 2025 | 94.00 | 94.30 | 92.85 | 94.05 | 94.05 | -0.05% | 251,357 |
| Nov 28, 2025 | 95.20 | 95.20 | 93.20 | 94.10 | 94.10 | -0.26% | 318,601 |
| Nov 27, 2025 | 94.75 | 95.25 | 93.70 | 94.35 | 94.35 | 0.21% | 340,994 |
| Nov 26, 2025 | 93.00 | 94.40 | 93.00 | 94.15 | 94.15 | 1.56% | 373,730 |
| Nov 25, 2025 | 93.55 | 95.00 | 92.40 | 92.70 | 92.70 | -0.80% | 317,185 |
| Nov 24, 2025 | 95.75 | 95.75 | 92.45 | 93.45 | 93.45 | -2.30% | 594,299 |
| Nov 21, 2025 | 95.85 | 95.85 | 93.80 | 95.65 | 95.65 | -1.19% | 817,220 |
| Nov 20, 2025 | 95.25 | 97.65 | 95.00 | 96.80 | 96.80 | 2.43% | 509,787 |
| Nov 19, 2025 | 97.00 | 97.20 | 93.70 | 94.50 | 94.50 | -4.64% | 464,462 |
| Nov 18, 2025 | 100.70 | 101.00 | 99.10 | 99.10 | 95.56 | -1.69% | 613,918 |
| Nov 17, 2025 | 100.80 | 101.40 | 100.00 | 100.80 | 97.20 | 1.20% | 577,902 |
| Nov 14, 2025 | 100.20 | 100.20 | 98.45 | 99.60 | 96.04 | -0.40% | 484,301 |
| Nov 13, 2025 | 101.00 | 101.00 | 99.05 | 100.00 | 96.43 | -1.19% | 440,092 |
| Nov 12, 2025 | 100.00 | 102.20 | 100.00 | 101.20 | 97.59 | 0.90% | 694,938 |
| Nov 11, 2025 | 97.00 | 100.50 | 96.95 | 100.30 | 96.72 | 3.40% | 876,491 |
| Nov 10, 2025 | 96.60 | 97.45 | 95.80 | 97.00 | 93.54 | 1.25% | 691,420 |
| Nov 7, 2025 | 95.40 | 96.45 | 95.15 | 95.80 | 92.38 | 1.05% | 450,297 |
| Nov 6, 2025 | 94.60 | 95.60 | 93.75 | 94.80 | 91.42 | 1.39% | 443,864 |
| Nov 5, 2025 | 93.25 | 94.65 | 91.90 | 93.50 | 90.16 | 1.69% | 678,328 |
| Nov 4, 2025 | 91.60 | 92.10 | 90.70 | 91.95 | 88.67 | 0.44% | 414,516 |
| Nov 3, 2025 | 91.65 | 92.35 | 91.35 | 91.55 | 88.28 | 0.72% | 1,075,780 |