DOF Group ASA (OSL:DOFG)
Norway · Delayed Price · Currency is NOK 128.60
+2.30 (1.82%)
Aug 11, 2026, 11:02 AM CET
DOF Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 125.30 | 126.50 | 124.70 | 126.30 | 126.30 | 0.80% | 233,337 |
| Aug 7, 2026 | 125.90 | 126.50 | 124.50 | 125.30 | 125.30 | 0.24% | 187,119 |
| Aug 6, 2026 | 124.60 | 125.00 | 123.20 | 125.00 | 125.00 | 0.32% | 347,757 |
| Aug 5, 2026 | 126.00 | 126.00 | 123.50 | 124.60 | 124.60 | 0.48% | 409,224 |
| Aug 4, 2026 | 123.60 | 126.20 | 123.60 | 124.00 | 124.00 | 0.49% | 308,499 |
| Aug 3, 2026 | 124.00 | 125.00 | 122.80 | 123.40 | 123.40 | -0.88% | 173,686 |
| Jul 31, 2026 | 123.90 | 126.20 | 123.90 | 124.50 | 124.50 | 0.81% | 300,524 |
| Jul 30, 2026 | 122.70 | 123.90 | 121.40 | 123.50 | 123.50 | 1.56% | 123,799 |
| Jul 29, 2026 | 123.60 | 124.00 | 121.00 | 121.60 | 121.60 | -1.86% | 329,819 |
| Jul 28, 2026 | 124.20 | 124.20 | 122.00 | 123.90 | 123.90 | -0.48% | 202,962 |
| Jul 27, 2026 | 123.80 | 125.10 | 122.80 | 124.50 | 124.50 | -1.03% | 157,975 |
| Jul 24, 2026 | 124.50 | 125.80 | 123.00 | 125.80 | 125.80 | 0.80% | 193,069 |
| Jul 23, 2026 | 125.50 | 126.30 | 124.80 | 124.80 | 124.80 | 0.24% | 182,819 |
| Jul 22, 2026 | 123.40 | 125.60 | 123.20 | 124.50 | 124.50 | 1.72% | 245,437 |
| Jul 21, 2026 | 121.80 | 123.60 | 121.80 | 122.40 | 122.40 | - | 121,443 |
| Jul 20, 2026 | 122.00 | 123.80 | 121.80 | 122.40 | 122.40 | 1.07% | 122,893 |
| Jul 17, 2026 | 121.80 | 122.40 | 120.60 | 121.10 | 121.10 | -0.90% | 133,418 |
| Jul 16, 2026 | 123.90 | 124.40 | 121.80 | 122.20 | 122.20 | -1.29% | 185,544 |
| Jul 15, 2026 | 125.00 | 125.00 | 123.30 | 123.80 | 123.80 | -0.16% | 138,655 |
| Jul 14, 2026 | 125.00 | 126.00 | 122.90 | 124.00 | 124.00 | 1.06% | 394,501 |
| Jul 13, 2026 | 123.90 | 125.00 | 121.90 | 122.70 | 122.70 | 0.08% | 184,727 |
| Jul 10, 2026 | 121.40 | 123.30 | 121.10 | 122.60 | 122.60 | 1.16% | 127,855 |
| Jul 9, 2026 | 122.20 | 123.80 | 121.00 | 121.20 | 121.20 | -1.38% | 168,242 |
| Jul 8, 2026 | 122.00 | 123.90 | 121.20 | 122.90 | 122.90 | 1.65% | 276,843 |
| Jul 7, 2026 | 118.80 | 122.00 | 117.50 | 120.90 | 120.90 | 2.89% | 504,100 |
| Jul 6, 2026 | 121.00 | 121.00 | 117.00 | 117.50 | 117.50 | -2.16% | 230,816 |
| Jul 3, 2026 | 120.00 | 120.70 | 119.00 | 120.10 | 120.10 | 2.13% | 197,553 |
| Jul 2, 2026 | 116.50 | 118.70 | 114.50 | 117.60 | 117.60 | 2.53% | 289,362 |
| Jul 1, 2026 | 114.10 | 114.70 | 112.70 | 114.70 | 114.70 | 0.88% | 231,541 |
| Jun 30, 2026 | 114.60 | 115.20 | 113.70 | 113.70 | 113.70 | -0.79% | 163,244 |
| Jun 29, 2026 | 113.10 | 115.30 | 112.90 | 114.60 | 114.60 | 0.44% | 265,353 |
| Jun 26, 2026 | 115.00 | 115.60 | 113.60 | 114.10 | 114.10 | -1.98% | 349,947 |
| Jun 25, 2026 | 116.40 | 116.40 | 114.90 | 116.40 | 116.40 | - | 214,806 |
| Jun 24, 2026 | 120.00 | 120.90 | 116.40 | 116.40 | 116.40 | -2.84% | 266,179 |
| Jun 23, 2026 | 119.90 | 120.00 | 118.00 | 119.80 | 119.80 | 1.10% | 189,685 |
| Jun 22, 2026 | 119.00 | 120.30 | 118.20 | 118.50 | 118.50 | 0.34% | 234,319 |
| Jun 19, 2026 | 114.20 | 118.60 | 114.10 | 118.10 | 118.10 | 3.51% | 279,384 |
| Jun 18, 2026 | 118.20 | 118.20 | 114.10 | 114.10 | 114.10 | -3.71% | 595,860 |
| Jun 17, 2026 | 119.50 | 119.50 | 117.40 | 118.50 | 118.50 | -1.25% | 375,561 |
| Jun 16, 2026 | 120.60 | 121.90 | 120.00 | 120.00 | 120.00 | -0.66% | 165,143 |
| Jun 15, 2026 | 121.40 | 121.40 | 118.40 | 120.80 | 120.80 | -0.74% | 259,708 |
| Jun 12, 2026 | 122.50 | 122.80 | 120.20 | 121.70 | 121.70 | -1.14% | 206,866 |
| Jun 11, 2026 | 121.90 | 123.50 | 121.50 | 123.10 | 123.10 | 1.90% | 186,198 |
| Jun 10, 2026 | 122.00 | 122.30 | 120.30 | 120.80 | 120.80 | -1.47% | 213,250 |
| Jun 9, 2026 | 122.20 | 123.50 | 121.20 | 122.60 | 122.60 | 0.41% | 237,579 |
| Jun 8, 2026 | 124.20 | 124.60 | 121.60 | 122.10 | 122.10 | -1.13% | 237,411 |
| Jun 5, 2026 | 121.70 | 125.10 | 121.70 | 123.50 | 123.50 | 2.07% | 461,628 |
| Jun 4, 2026 | 120.20 | 122.30 | 119.00 | 121.00 | 121.00 | 2.46% | 539,760 |
| Jun 3, 2026 | 120.00 | 120.40 | 117.40 | 118.10 | 118.10 | -1.01% | 290,251 |
| Jun 2, 2026 | 117.70 | 120.40 | 117.30 | 119.30 | 119.30 | 0.08% | 368,426 |