New Zealand markets closed

DNO ASA (DNO.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
11.13-0.12 (-1.07%)
At close: 04:25PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202411.2711.2711.0711.1311.131,428,461
20 Jun 202411.0511.2711.0211.2511.251,364,389
19 Jun 202411.0311.0710.8811.0211.021,372,715
18 Jun 202410.7510.9510.7310.9510.951,074,917
17 Jun 202410.6210.7510.5010.7310.732,127,352
14 Jun 202411.0011.0310.7510.7710.771,365,482
13 Jun 202411.3711.3910.9210.9410.942,442,662
12 Jun 202411.3311.4411.3011.4011.401,789,403
11 Jun 202411.3211.3311.1811.3311.331,639,973
10 Jun 202411.5611.5611.1611.2811.282,297,158
07 Jun 202410.9311.1010.9311.0511.051,068,841
06 Jun 202411.1211.1410.9110.9610.961,578,923
05 Jun 202411.1611.2211.0311.0311.031,464,870
04 Jun 202411.4511.4511.0511.1511.152,579,960
03 Jun 202411.6511.8511.5711.5711.572,185,391
31 May 202411.5111.6811.4911.6811.682,348,119
30 May 202411.4011.6011.3411.5311.531,970,898
29 May 202411.4911.6911.3611.3811.382,352,658
28 May 202411.2611.3611.1611.3511.352,640,019
27 May 202411.3011.3111.1511.2111.212,451,967
24 May 202411.3011.3011.1511.2311.231,201,419
23 May 202411.1511.4111.1511.2711.272,084,848
22 May 202411.0611.2010.9911.1511.152,912,720
21 May 202411.1011.3611.0111.1211.121,955,066
16 May 202411.1011.1010.8711.0011.001,479,730
16 May 20240.25 Dividend
15 May 202411.4411.4411.1110.8610.612,786,106
14 May 202411.3811.4511.2711.2811.021,680,960
13 May 202411.3011.4411.2511.3411.082,086,294
10 May 202411.4011.5811.2611.4011.144,944,475
08 May 202410.7611.3110.7611.1710.919,700,691
07 May 202410.5510.5810.4410.5010.261,143,911
06 May 202410.3810.5810.2910.5810.341,478,312
03 May 202410.4510.4510.2110.2610.021,075,202
02 May 202410.3010.3410.2010.3410.101,520,083
30 Apr 202410.4010.4510.3210.4110.171,263,379
29 Apr 202410.6910.6910.3110.4010.161,487,212
26 Apr 202410.2910.4810.2810.4010.161,579,611
25 Apr 202410.3310.3710.1810.189.951,624,510
24 Apr 202410.4810.5010.3310.4010.161,308,028
23 Apr 202410.6510.7710.3110.3810.144,620,191
22 Apr 202410.5711.0510.4910.9810.734,234,086
19 Apr 202410.6810.6810.3310.4810.241,601,242
18 Apr 202410.7510.7510.5010.5610.321,403,440
17 Apr 202410.9910.9910.6610.6810.431,330,362
16 Apr 202410.9010.9210.7210.8010.552,598,885
15 Apr 202411.0011.1010.8610.9110.662,392,697
12 Apr 202410.8611.1510.8011.1510.893,994,821
11 Apr 202410.7010.9810.7010.8010.553,625,182
10 Apr 202410.5410.6610.4510.6210.382,067,836
09 Apr 202410.3910.5510.3510.5410.302,846,294
08 Apr 202410.0710.5810.0610.3810.146,178,885
05 Apr 202410.0110.059.9410.019.781,270,729
04 Apr 20249.9510.059.919.989.751,988,110
03 Apr 20249.959.959.809.899.661,344,268
02 Apr 20249.9410.079.779.779.552,618,445
27 Mar 20249.539.759.539.759.53799,738
26 Mar 20249.689.689.559.639.401,015,585
25 Mar 20249.449.669.409.659.431,479,215
22 Mar 20249.509.599.449.449.23949,936
21 Mar 20249.489.659.479.519.292,051,114
20 Mar 20249.479.499.389.389.161,692,264
19 Mar 20249.409.509.359.479.251,755,614
18 Mar 20249.359.479.309.329.112,182,280
15 Mar 20249.249.329.199.279.063,543,207
14 Mar 20249.139.229.109.158.942,258,703
13 Mar 20249.209.239.109.138.912,894,378
12 Mar 20249.409.509.209.208.992,118,817
11 Mar 20249.569.659.409.409.181,632,216
08 Mar 20249.659.739.539.569.341,413,851
07 Mar 20249.379.599.369.579.351,867,241
06 Mar 20249.379.519.349.449.221,851,303
05 Mar 20249.309.369.179.329.111,936,463
04 Mar 20249.449.479.209.229.002,843,511
01 Mar 20249.039.269.039.188.971,988,992
29 Feb 20249.069.128.949.038.832,664,230
28 Feb 20249.129.148.979.068.861,826,580
27 Feb 20249.099.149.029.108.891,759,889
26 Feb 20248.929.068.848.998.781,948,995
23 Feb 20249.159.168.908.948.731,900,231
22 Feb 20249.359.389.089.098.882,048,427
21 Feb 20249.069.178.989.178.962,015,643
20 Feb 20249.319.359.149.148.932,196,748
19 Feb 20249.359.479.229.329.111,799,775
16 Feb 20249.129.339.129.279.053,897,311
15 Feb 20249.069.158.959.058.842,772,162
15 Feb 20240.25 Dividend
14 Feb 20249.239.369.139.038.582,745,579
13 Feb 20249.609.659.239.238.773,703,456
12 Feb 20249.109.708.909.579.098,445,414
09 Feb 20249.109.158.989.028.563,210,384
08 Feb 20248.959.028.729.028.574,354,986
07 Feb 20249.149.148.778.808.353,460,606
06 Feb 20248.999.088.909.038.582,653,927
05 Feb 20249.109.128.868.868.422,722,704
02 Feb 20249.099.138.959.068.613,951,691
01 Feb 20249.309.339.199.208.741,221,951
31 Jan 20249.409.429.169.308.833,128,488
30 Jan 20249.579.589.349.358.882,670,624
29 Jan 20249.419.619.419.509.022,460,023
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...