DOF Group ASA (OSL:DOFG)
Norway · Delayed Price · Currency is NOK 132.00
-1.40 (-1.05%)
Oct 30, 2026, 4:29 PM CET
DOF Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 133.50 | 133.80 | 131.50 | 132.00 | 132.00 | -1.05% | 289,935 |
| Oct 29, 2026 | 134.30 | 135.30 | 133.40 | 133.40 | 133.40 | -0.37% | 219,274 |
| Oct 28, 2026 | 135.00 | 135.20 | 133.20 | 133.90 | 133.90 | -0.30% | 198,503 |
| Oct 27, 2026 | 132.00 | 134.90 | 131.80 | 134.30 | 134.30 | 1.74% | 278,201 |
| Oct 26, 2026 | 129.20 | 132.00 | 128.40 | 132.00 | 132.00 | 2.72% | 685,314 |
| Oct 23, 2026 | 128.90 | 129.50 | 127.30 | 128.50 | 128.50 | 0.55% | 234,536 |
| Oct 22, 2026 | 131.50 | 133.00 | 127.60 | 127.80 | 127.80 | -2.74% | 283,050 |
| Oct 21, 2026 | 130.00 | 131.40 | 129.20 | 131.40 | 131.40 | 1.39% | 269,318 |
| Oct 20, 2026 | 132.00 | 132.00 | 129.00 | 129.60 | 129.60 | -1.59% | 198,168 |
| Oct 19, 2026 | 134.00 | 134.00 | 131.00 | 131.70 | 131.70 | 0.46% | 211,064 |
| Oct 16, 2026 | 128.60 | 131.50 | 128.00 | 131.10 | 131.10 | 2.26% | 290,588 |
| Oct 15, 2026 | 133.60 | 134.00 | 127.30 | 128.20 | 128.20 | -4.40% | 629,430 |
| Oct 14, 2026 | 134.00 | 135.60 | 133.70 | 134.10 | 134.10 | 0.22% | 312,842 |
| Oct 13, 2026 | 133.20 | 134.20 | 133.20 | 133.80 | 133.80 | 1.21% | 244,999 |
| Oct 12, 2026 | 129.80 | 132.60 | 129.80 | 132.20 | 132.20 | 1.23% | 271,833 |
| Oct 9, 2026 | 128.40 | 130.70 | 128.30 | 130.60 | 130.60 | 1.24% | 207,080 |
| Oct 8, 2026 | 126.50 | 129.70 | 125.70 | 129.00 | 129.00 | 1.42% | 234,805 |
| Oct 7, 2026 | 130.00 | 130.10 | 126.60 | 127.20 | 127.20 | -2.30% | 228,470 |
| Oct 6, 2026 | 130.00 | 131.40 | 128.60 | 130.20 | 130.20 | 0.46% | 254,632 |
| Oct 5, 2026 | 128.00 | 129.60 | 127.20 | 129.60 | 129.60 | 1.41% | 235,464 |
| Oct 2, 2026 | 126.20 | 128.80 | 125.90 | 127.80 | 127.80 | 1.27% | 272,562 |
| Oct 1, 2026 | 126.40 | 127.20 | 125.10 | 126.20 | 126.20 | -0.71% | 207,768 |
| Sep 30, 2026 | 129.00 | 129.20 | 127.00 | 127.10 | 127.10 | -2.23% | 317,789 |
| Sep 29, 2026 | 131.20 | 131.30 | 129.00 | 130.00 | 130.00 | -0.69% | 171,246 |
| Sep 28, 2026 | 131.00 | 131.50 | 130.00 | 130.90 | 130.90 | -0.08% | 166,052 |
| Sep 25, 2026 | 130.60 | 131.00 | 129.80 | 131.00 | 131.00 | -0.38% | 115,534 |
| Sep 24, 2026 | 130.80 | 132.50 | 130.80 | 131.50 | 131.50 | - | 222,518 |
| Sep 23, 2026 | 132.00 | 132.00 | 129.70 | 131.50 | 131.50 | -0.68% | 293,966 |
| Sep 22, 2026 | 133.80 | 134.50 | 129.10 | 132.40 | 132.40 | -1.49% | 509,522 |
| Sep 21, 2026 | 133.50 | 135.40 | 132.90 | 134.40 | 134.40 | -1.03% | 238,253 |
| Sep 18, 2026 | 135.20 | 135.80 | 132.50 | 135.80 | 135.80 | 0.82% | 1,238,813 |
| Sep 17, 2026 | 134.30 | 134.70 | 133.20 | 134.70 | 134.70 | -0.30% | 246,186 |
| Sep 16, 2026 | 132.00 | 135.30 | 132.00 | 135.10 | 135.10 | 2.66% | 418,787 |
| Sep 15, 2026 | 130.70 | 131.70 | 129.40 | 131.60 | 131.60 | 0.69% | 338,589 |
| Sep 14, 2026 | 134.30 | 134.30 | 130.00 | 130.70 | 130.70 | -1.95% | 330,031 |
| Sep 11, 2026 | 130.60 | 134.30 | 130.50 | 133.30 | 133.30 | 2.30% | 360,817 |
| Sep 10, 2026 | 132.50 | 133.10 | 130.30 | 130.30 | 130.30 | -2.03% | 342,364 |
| Sep 9, 2026 | 133.00 | 133.20 | 131.00 | 133.00 | 133.00 | 0.15% | 266,018 |
| Sep 8, 2026 | 132.00 | 133.00 | 131.90 | 132.80 | 132.80 | 0.91% | 165,118 |
| Sep 7, 2026 | 133.50 | 134.00 | 131.60 | 131.60 | 131.60 | -0.90% | 189,849 |
| Sep 4, 2026 | 132.00 | 132.90 | 131.00 | 132.80 | 132.80 | 0.45% | 189,849 |
| Sep 3, 2026 | 129.30 | 132.30 | 129.10 | 132.20 | 132.20 | 2.08% | 389,455 |
| Sep 2, 2026 | 132.10 | 133.00 | 129.10 | 129.50 | 129.50 | -1.75% | 274,289 |
| Sep 1, 2026 | 132.80 | 134.00 | 131.50 | 131.80 | 131.80 | -0.90% | 314,865 |
| Aug 31, 2026 | 131.00 | 133.30 | 129.80 | 133.00 | 133.00 | 2.31% | 251,395 |
| Aug 28, 2026 | 129.40 | 130.00 | 128.20 | 130.00 | 130.00 | 1.01% | 445,326 |
| Aug 27, 2026 | 129.00 | 129.70 | 127.90 | 128.70 | 128.70 | -0.89% | 280,749 |
| Aug 26, 2026 | 133.90 | 134.00 | 132.50 | 133.40 | 129.85 | -0.52% | 296,714 |
| Aug 25, 2026 | 131.50 | 134.10 | 131.30 | 134.10 | 130.53 | 1.98% | 304,897 |
| Aug 24, 2026 | 133.00 | 133.00 | 130.90 | 131.50 | 128.00 | -1.13% | 266,274 |