DOF Group ASA (OSL:DOFG)
Norway · Delayed Price · Currency is NOK 119.30
+0.10 (0.08%)
Jun 2, 2026, 4:25 PM CET
DOF Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 117.70 | 120.40 | 117.30 | 119.30 | 119.30 | 0.08% | 368,426 |
| Jun 1, 2026 | 119.90 | 120.50 | 118.80 | 119.20 | 119.20 | -0.33% | 434,081 |
| May 29, 2026 | 116.40 | 119.60 | 116.20 | 119.60 | 119.60 | 1.53% | 863,061 |
| May 28, 2026 | 117.00 | 120.20 | 116.40 | 117.80 | 117.80 | 1.40% | 484,776 |
| May 27, 2026 | 124.10 | 124.30 | 118.90 | 119.60 | 116.17 | -3.78% | 755,756 |
| May 26, 2026 | 127.50 | 127.50 | 122.50 | 124.30 | 120.74 | -3.57% | 867,997 |
| May 22, 2026 | 129.90 | 132.00 | 127.20 | 128.90 | 125.20 | -4.66% | 901,436 |
| May 21, 2026 | 139.00 | 139.90 | 135.20 | 135.20 | 131.32 | -3.43% | 431,394 |
| May 20, 2026 | 139.90 | 141.00 | 138.90 | 140.00 | 135.99 | 0.79% | 189,152 |
| May 19, 2026 | 141.00 | 142.20 | 138.90 | 138.90 | 134.92 | -3.14% | 325,655 |
| May 18, 2026 | 143.00 | 143.70 | 141.70 | 143.40 | 139.29 | 0.99% | 348,226 |
| May 15, 2026 | 140.10 | 142.70 | 139.60 | 142.00 | 137.93 | 1.43% | 236,945 |
| May 13, 2026 | 139.60 | 141.20 | 138.90 | 140.00 | 135.99 | 0.36% | 331,015 |
| May 12, 2026 | 137.60 | 141.50 | 137.50 | 139.50 | 135.50 | 1.38% | 249,542 |
| May 11, 2026 | 136.80 | 139.00 | 136.70 | 137.60 | 133.65 | 1.03% | 216,086 |
| May 8, 2026 | 137.00 | 138.00 | 135.20 | 136.20 | 132.30 | -0.58% | 221,950 |
| May 7, 2026 | 138.00 | 138.00 | 134.40 | 137.00 | 133.07 | -0.44% | 585,000 |
| May 6, 2026 | 138.00 | 141.30 | 136.90 | 137.60 | 133.65 | 0.51% | 637,140 |
| May 5, 2026 | 136.30 | 137.30 | 135.20 | 136.90 | 132.98 | 0.74% | 177,901 |
| May 4, 2026 | 137.00 | 137.60 | 135.30 | 135.90 | 132.00 | -1.09% | 221,309 |
| Apr 30, 2026 | 135.00 | 137.40 | 134.00 | 137.40 | 133.46 | 2.61% | 269,976 |
| Apr 29, 2026 | 136.00 | 137.60 | 133.90 | 133.90 | 130.06 | -1.03% | 271,096 |
| Apr 28, 2026 | 137.60 | 138.90 | 135.30 | 135.30 | 131.42 | -2.10% | 387,298 |
| Apr 27, 2026 | 137.50 | 140.80 | 137.00 | 138.20 | 134.24 | 0.44% | 295,853 |
| Apr 24, 2026 | 139.00 | 140.90 | 137.00 | 137.60 | 133.65 | 0.51% | 446,800 |
| Apr 23, 2026 | 138.10 | 138.10 | 135.70 | 136.90 | 132.98 | 0.66% | 131,902 |
| Apr 22, 2026 | 134.50 | 139.20 | 134.50 | 136.00 | 132.10 | 1.12% | 287,112 |
| Apr 21, 2026 | 134.50 | 135.00 | 132.50 | 134.50 | 130.64 | 0.90% | 147,589 |
| Apr 20, 2026 | 135.00 | 135.30 | 133.10 | 133.30 | 129.48 | 0.60% | 239,241 |
| Apr 17, 2026 | 136.30 | 136.90 | 130.50 | 132.50 | 128.70 | -1.71% | 1,456,038 |
| Apr 16, 2026 | 134.70 | 135.30 | 133.50 | 134.80 | 130.94 | 0.07% | 284,913 |
| Apr 15, 2026 | 137.50 | 137.50 | 134.60 | 134.70 | 130.84 | -2.39% | 230,669 |
| Apr 14, 2026 | 140.90 | 140.90 | 137.80 | 138.00 | 134.04 | -1.71% | 232,823 |
| Apr 13, 2026 | 140.30 | 141.60 | 139.50 | 140.40 | 136.37 | 1.89% | 311,310 |
| Apr 10, 2026 | 140.00 | 140.00 | 137.30 | 137.80 | 133.85 | -1.15% | 317,612 |
| Apr 9, 2026 | 135.50 | 140.70 | 135.10 | 139.40 | 135.40 | 4.19% | 549,738 |
| Apr 8, 2026 | 139.40 | 139.40 | 131.50 | 133.80 | 129.96 | -5.04% | 638,180 |
| Apr 7, 2026 | 138.60 | 142.00 | 138.60 | 140.90 | 136.86 | 2.62% | 606,919 |
| Apr 1, 2026 | 138.80 | 138.80 | 136.00 | 137.30 | 133.36 | -1.22% | 215,239 |
| Mar 31, 2026 | 139.00 | 139.60 | 136.70 | 139.00 | 135.01 | 0.22% | 272,107 |
| Mar 30, 2026 | 135.90 | 139.80 | 135.90 | 138.70 | 134.72 | 2.74% | 673,620 |
| Mar 27, 2026 | 134.00 | 135.70 | 133.60 | 135.00 | 131.13 | 0.75% | 667,529 |
| Mar 26, 2026 | 135.00 | 135.00 | 133.00 | 134.00 | 130.16 | -0.37% | 293,231 |
| Mar 25, 2026 | 132.80 | 135.80 | 132.40 | 134.50 | 130.64 | 1.28% | 607,583 |
| Mar 24, 2026 | 129.60 | 133.00 | 128.90 | 132.80 | 128.99 | 2.63% | 559,016 |
| Mar 23, 2026 | 125.50 | 130.80 | 124.20 | 129.40 | 125.69 | 1.33% | 662,984 |
| Mar 20, 2026 | 128.10 | 129.40 | 126.90 | 127.70 | 124.04 | -0.55% | 1,094,473 |
| Mar 19, 2026 | 126.80 | 129.20 | 126.80 | 128.40 | 124.72 | 0.31% | 279,681 |
| Mar 18, 2026 | 124.80 | 128.20 | 124.70 | 128.00 | 124.33 | 2.48% | 576,221 |
| Mar 17, 2026 | 125.00 | 125.80 | 124.30 | 124.90 | 121.32 | -0.24% | 317,792 |