DOF Group ASA (OSL:DOFG)
Norway · Delayed Price · Currency is NOK 133.30
+0.80 (0.60%)
Apr 20, 2026, 4:28 PM CET
DOF Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 135.00 | 135.30 | 133.10 | 133.30 | 133.30 | 0.60% | 239,241 |
| Apr 17, 2026 | 136.30 | 136.90 | 130.50 | 132.50 | 132.50 | -1.71% | 1,456,038 |
| Apr 16, 2026 | 134.70 | 135.30 | 133.50 | 134.80 | 134.80 | 0.07% | 284,913 |
| Apr 15, 2026 | 137.50 | 137.50 | 134.60 | 134.70 | 134.70 | -2.39% | 230,669 |
| Apr 14, 2026 | 140.90 | 140.90 | 137.80 | 138.00 | 138.00 | -1.71% | 232,823 |
| Apr 13, 2026 | 140.30 | 141.60 | 139.50 | 140.40 | 140.40 | 1.89% | 311,310 |
| Apr 10, 2026 | 140.00 | 140.00 | 137.30 | 137.80 | 137.80 | -1.15% | 317,612 |
| Apr 9, 2026 | 135.50 | 140.70 | 135.10 | 139.40 | 139.40 | 4.19% | 549,738 |
| Apr 8, 2026 | 139.40 | 139.40 | 131.50 | 133.80 | 133.80 | -5.04% | 638,180 |
| Apr 7, 2026 | 138.60 | 142.00 | 138.60 | 140.90 | 140.90 | 2.62% | 606,919 |
| Apr 1, 2026 | 138.80 | 138.80 | 136.00 | 137.30 | 137.30 | -1.22% | 215,239 |
| Mar 31, 2026 | 139.00 | 139.60 | 136.70 | 139.00 | 139.00 | 0.22% | 272,107 |
| Mar 30, 2026 | 135.90 | 139.80 | 135.90 | 138.70 | 138.70 | 2.74% | 673,620 |
| Mar 27, 2026 | 134.00 | 135.70 | 133.60 | 135.00 | 135.00 | 0.75% | 667,529 |
| Mar 26, 2026 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | -0.37% | 293,231 |
| Mar 25, 2026 | 132.80 | 135.80 | 132.40 | 134.50 | 134.50 | 1.28% | 607,583 |
| Mar 24, 2026 | 129.60 | 133.00 | 128.90 | 132.80 | 132.80 | 2.63% | 559,016 |
| Mar 23, 2026 | 125.50 | 130.80 | 124.20 | 129.40 | 129.40 | 1.33% | 662,984 |
| Mar 20, 2026 | 128.10 | 129.40 | 126.90 | 127.70 | 127.70 | -0.55% | 1,094,473 |
| Mar 19, 2026 | 126.80 | 129.20 | 126.80 | 128.40 | 128.40 | 0.31% | 279,681 |
| Mar 18, 2026 | 124.80 | 128.20 | 124.70 | 128.00 | 128.00 | 2.48% | 576,221 |
| Mar 17, 2026 | 125.00 | 125.80 | 124.30 | 124.90 | 124.90 | -0.24% | 317,792 |
| Mar 16, 2026 | 124.70 | 125.20 | 123.10 | 125.20 | 125.20 | 0.56% | 442,423 |
| Mar 13, 2026 | 126.70 | 126.80 | 123.50 | 124.50 | 124.50 | -1.81% | 384,152 |
| Mar 12, 2026 | 127.60 | 127.70 | 125.30 | 126.80 | 126.80 | -0.47% | 894,878 |
| Mar 11, 2026 | 126.60 | 127.90 | 125.80 | 127.40 | 127.40 | 1.03% | 496,225 |
| Mar 10, 2026 | 125.00 | 126.80 | 123.00 | 126.10 | 126.10 | 1.12% | 328,648 |
| Mar 9, 2026 | 123.80 | 124.90 | 119.50 | 124.70 | 124.70 | 1.55% | 417,385 |
| Mar 6, 2026 | 125.00 | 125.00 | 120.60 | 122.80 | 122.80 | -1.68% | 398,759 |
| Mar 5, 2026 | 126.30 | 126.30 | 124.30 | 124.90 | 124.90 | -0.95% | 311,030 |
| Mar 4, 2026 | 123.10 | 126.70 | 123.10 | 126.10 | 126.10 | 0.08% | 341,433 |
| Mar 3, 2026 | 126.00 | 126.00 | 122.00 | 126.00 | 126.00 | -0.24% | 725,065 |
| Mar 2, 2026 | 128.30 | 130.80 | 126.20 | 126.30 | 126.30 | -0.24% | 620,989 |
| Feb 27, 2026 | 127.00 | 128.00 | 125.60 | 126.60 | 126.60 | -0.86% | 592,170 |
| Feb 26, 2026 | 125.90 | 127.70 | 124.60 | 127.70 | 127.70 | 1.19% | 471,473 |
| Feb 25, 2026 | 122.30 | 126.50 | 121.80 | 126.20 | 126.20 | 0.48% | 873,746 |
| Feb 24, 2026 | 123.10 | 126.50 | 122.50 | 125.60 | 122.26 | 2.70% | 684,221 |
| Feb 23, 2026 | 126.10 | 126.10 | 121.50 | 122.30 | 119.04 | -3.32% | 804,958 |
| Feb 20, 2026 | 123.70 | 126.90 | 123.00 | 126.50 | 123.13 | 4.55% | 1,204,505 |
| Feb 19, 2026 | 124.80 | 124.80 | 118.90 | 121.00 | 117.78 | 1.51% | 1,024,756 |
| Feb 18, 2026 | 118.00 | 120.00 | 118.00 | 119.20 | 116.03 | 1.97% | 569,538 |
| Feb 17, 2026 | 115.90 | 118.60 | 115.20 | 116.90 | 113.79 | 0.95% | 511,314 |
| Feb 16, 2026 | 114.10 | 116.20 | 113.50 | 115.80 | 112.72 | 1.67% | 468,748 |
| Feb 13, 2026 | 114.50 | 114.90 | 112.90 | 113.90 | 110.87 | -1.04% | 394,098 |
| Feb 12, 2026 | 115.90 | 116.00 | 113.90 | 115.10 | 112.03 | -0.09% | 360,581 |
| Feb 11, 2026 | 114.30 | 115.70 | 113.70 | 115.20 | 112.13 | 0.96% | 330,418 |
| Feb 10, 2026 | 115.60 | 115.80 | 113.90 | 114.10 | 111.06 | -1.13% | 216,114 |
| Feb 9, 2026 | 115.10 | 115.80 | 114.30 | 115.40 | 112.33 | 0.96% | 280,342 |
| Feb 6, 2026 | 112.30 | 114.30 | 112.10 | 114.30 | 111.26 | 1.78% | 401,567 |
| Feb 5, 2026 | 111.60 | 113.40 | 111.30 | 112.30 | 109.31 | 0.18% | 389,794 |