Oslo - Delayed Quote NOK

DNO ASA (DNO.OL)

12.17
-0.06
(-0.49%)
At close: May 30 at 4:25:21 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 30, 202512.1212.2712.1212.1712.171,564,988
May 28, 202512.2012.2612.1012.2312.231,039,415
May 27, 202512.0012.2211.8012.1812.181,926,309
May 26, 202511.9112.0311.7011.9711.971,319,237
May 23, 202512.0012.0511.7511.9111.912,071,733
May 22, 2025 0.3125 Dividend
May 22, 202512.0012.0711.8011.9811.981,332,559
May 21, 202512.2212.4612.2112.3512.042,626,767
May 20, 202512.3012.3212.0612.1611.851,648,376
May 19, 202512.6012.6012.1712.2611.952,125,626
May 16, 202512.5112.7712.3312.6112.292,594,553
May 15, 202512.4712.6512.1312.5112.192,668,453
May 14, 202512.7512.8812.4512.7412.422,154,950
May 13, 202512.4912.6312.4412.6312.311,236,826
May 12, 202512.3012.5412.2912.5012.181,640,131
May 9, 202511.8512.1311.8512.0911.781,768,125
May 8, 202511.5911.7911.5911.7011.401,186,189
May 7, 202511.7511.7511.5111.6311.331,338,971
May 6, 202511.6511.8811.6111.6911.401,437,894
May 5, 202511.5011.6811.2411.5211.222,272,223
May 2, 202512.0012.0811.6111.8511.551,515,241
Apr 30, 202512.0812.1211.7811.9111.611,397,905
Apr 29, 202512.0012.1311.8412.1311.82892,699
Apr 28, 202511.9512.0311.8512.0211.72926,520
Apr 25, 202511.8511.9711.7211.9011.601,301,691
Apr 24, 202511.7011.8811.6511.8111.511,971,261
Apr 23, 202512.0012.2211.8211.9111.612,541,018
Apr 22, 202511.6011.9211.5511.7211.431,559,727
Apr 16, 202511.5511.8411.4611.7511.45940,474
Apr 15, 202511.6411.7411.5411.6611.371,425,987
Apr 14, 202511.9911.9911.5511.5611.271,865,549
Apr 11, 202511.6911.7611.5111.6411.351,980,179
Apr 10, 202512.3112.4011.6111.6811.383,133,832
Apr 9, 202511.4011.5911.0911.2110.922,831,589
Apr 8, 202512.3012.3011.7511.9311.631,773,030
Apr 7, 202510.7011.8610.4411.8611.566,870,870
Apr 4, 202512.6512.7611.8211.8211.527,154,847
Apr 3, 202513.0013.5712.7612.8812.554,091,636
Apr 2, 202513.4713.7213.0913.4913.153,069,228
Apr 1, 202514.0014.1913.9013.9513.601,549,407
Mar 31, 202513.3313.9912.8013.9513.602,296,256
Mar 28, 202514.3114.4114.0814.1413.781,734,410
Mar 27, 202514.1214.3713.9614.3413.982,782,342
Mar 26, 202514.2114.3114.1214.1913.833,832,015
Mar 25, 202513.6013.9213.4713.7513.401,990,938
Mar 24, 202513.7713.8013.3713.4713.131,285,781
Mar 21, 202513.4513.9913.4513.7113.367,297,030
Mar 20, 202513.2113.3613.0113.2912.951,480,387
Mar 19, 202512.9213.3512.7813.1812.852,064,961
Mar 18, 202512.8213.1812.8213.0112.681,691,475
Mar 17, 202512.2012.8812.1712.7912.473,586,798
Mar 14, 202512.3412.3412.0612.1411.831,289,716
Mar 13, 202512.1012.4812.1012.2311.922,310,971
Mar 12, 202512.5612.6211.9511.9911.692,589,242
Mar 11, 202512.4312.6612.2512.5112.192,335,301
Mar 10, 202512.0512.5712.0512.5012.182,921,854
Mar 7, 202512.0212.2711.7412.2211.915,099,865
Mar 6, 202511.2811.3511.0911.2410.963,313,657
Mar 5, 202511.5111.6011.1311.1910.912,316,281
Mar 4, 202511.9111.9811.2511.2610.984,424,938
Mar 3, 202512.3212.5812.2212.3011.992,701,543
Feb 28, 202512.0412.6011.9112.3712.066,442,908
Feb 27, 202512.0812.2411.7512.2411.933,330,502
Feb 26, 202512.0212.1111.8611.9211.622,576,722
Feb 25, 202512.1412.2712.0012.0011.701,253,212
Feb 24, 202512.6612.7312.1312.1311.822,960,293
Feb 21, 202511.8512.6311.8312.5312.215,969,683
Feb 20, 202511.8911.9811.5911.8911.591,753,136
Feb 19, 202511.8012.0311.8012.0211.721,437,705
Feb 18, 202511.8611.8911.5711.7411.441,445,880
Feb 17, 202511.5411.9111.4511.8211.524,181,918
Feb 14, 202511.6911.7011.4511.4511.162,032,123
Feb 13, 2025 0.3125 Dividend
Feb 13, 202511.8112.1011.6111.6211.332,539,154
Feb 12, 202512.4912.5112.3612.3911.771,451,404
Feb 11, 202512.7212.7612.4412.5511.921,967,071
Feb 10, 202512.5612.7912.4612.5711.942,559,373
Feb 7, 202512.4912.5312.2512.4511.832,414,619
Feb 6, 202513.1613.2012.4212.5011.887,464,821
Feb 5, 202513.9013.9713.3013.5012.833,145,318
Feb 4, 202513.8713.9713.6413.8913.202,266,210
Feb 3, 202513.6514.0913.5613.8713.187,130,407
Jan 31, 202512.8713.1312.8013.1012.453,007,175
Jan 30, 202512.5712.9212.4312.8212.183,013,949
Jan 29, 202512.0812.1511.8912.0811.481,132,037
Jan 28, 202512.1612.2311.9012.0611.461,361,765
Jan 27, 202512.0912.2812.0412.2311.621,458,437
Jan 24, 202512.7212.7512.2112.2111.603,111,002
Jan 23, 202512.8413.0312.7412.9012.261,755,778
Jan 22, 202512.6613.0212.6612.8512.211,876,646
Jan 21, 202512.6312.8312.5812.6812.052,123,006
Jan 20, 202512.6412.8012.5012.6812.051,896,705
Jan 17, 202512.4912.7012.4312.6111.982,833,922
Jan 16, 202512.3512.5012.2412.4411.822,102,664
Jan 15, 202512.2212.4012.1212.3511.732,178,596
Jan 14, 202512.0312.2611.8912.1611.552,421,835
Jan 13, 202511.9012.1711.8212.0311.432,673,115
Jan 10, 202511.5811.8711.5211.7511.162,709,058
Jan 9, 202511.5611.6311.4911.5410.961,048,793
Jan 8, 202511.5411.7111.5011.5811.001,613,770
Jan 7, 202511.6111.6111.2611.5410.961,626,859
Jan 6, 202511.5011.6411.4011.6111.032,092,180
Jan 3, 202511.1011.4711.0711.4710.903,681,356
Jan 2, 202510.5211.1010.5211.1010.553,221,206
Dec 30, 202410.3010.4810.2910.479.951,903,054
Dec 27, 202410.0510.3010.0410.279.762,131,418
Dec 23, 20249.9510.109.909.979.47962,740
Dec 20, 202410.0110.049.9310.029.521,921,793
Dec 19, 20249.9010.159.8810.109.601,350,509
Dec 18, 20249.869.999.849.989.492,368,185
Dec 17, 202410.1010.109.809.819.332,252,418
Dec 16, 202410.1610.209.9910.049.541,021,895
Dec 13, 202410.1410.2410.0510.189.671,492,282
Dec 12, 202410.2010.3210.1310.149.631,775,107
Dec 11, 202410.1210.2910.1210.269.753,449,275
Dec 10, 202410.2010.2210.0110.209.691,903,069
Dec 9, 20249.8710.289.8710.289.774,121,212
Dec 6, 202410.1210.159.809.809.312,439,729
Dec 5, 202410.4010.4010.1110.159.642,146,350
Dec 4, 202410.4010.4710.3210.429.903,866,420
Dec 3, 202410.3610.3810.2710.379.853,488,741
Dec 2, 202410.3510.5510.2010.279.764,072,444
Nov 29, 202410.2710.3210.1610.219.701,767,839
Nov 28, 202410.1510.2610.1310.159.641,025,627
Nov 27, 20249.9610.179.9410.129.621,401,245
Nov 26, 202410.2610.269.949.969.462,168,677
Nov 25, 202410.1810.4810.1810.229.714,411,019
Nov 22, 202410.2010.209.9810.129.621,706,094
Nov 21, 202410.1210.3010.0610.109.601,541,227
Nov 20, 20249.9110.139.9110.079.571,725,705
Nov 19, 20249.859.959.839.939.431,199,564
Nov 18, 20249.819.919.699.859.361,764,376
Nov 15, 20249.319.869.319.859.352,803,903
Nov 14, 2024 0.3125 Dividend
Nov 14, 20249.419.499.329.408.932,439,076
Nov 13, 20249.589.709.529.568.782,047,313
Nov 12, 20249.729.729.559.578.802,454,986
Nov 11, 20249.699.789.609.738.953,648,175
Nov 8, 202410.5010.509.819.819.026,742,461
Nov 7, 202410.8010.8010.3210.569.712,416,508
Nov 6, 202410.8810.9410.5310.659.794,690,535
Nov 5, 202410.6710.7910.6110.759.881,427,513
Nov 4, 202410.6610.7810.6010.679.811,642,982
Nov 1, 202410.7510.8910.6310.709.831,608,617
Oct 31, 202410.8110.8110.6810.749.871,651,461
Oct 30, 202410.6310.8110.5710.819.937,909,826
Oct 29, 202410.7010.7510.5910.629.762,028,675
Oct 28, 202410.9410.9410.6610.789.912,384,438
Oct 25, 202411.0711.1710.9211.1710.272,233,910
Oct 24, 202411.1011.2611.0811.1110.211,766,575
Oct 23, 202411.2611.2610.9811.0710.171,731,571
Oct 22, 202411.1011.3111.0811.3110.392,634,209
Oct 21, 202411.2211.3711.0911.1010.202,595,445
Oct 18, 202411.2811.5211.2111.2110.301,684,403
Oct 17, 202411.3511.4211.2311.3210.401,925,012
Oct 16, 202411.2511.4611.2211.3310.413,276,586
Oct 15, 202412.2212.2211.2611.3410.428,546,206
Oct 14, 202412.7212.7212.3412.3411.341,869,928
Oct 11, 202412.6312.6912.5512.6511.631,140,884
Oct 10, 202412.5012.6512.4512.6511.631,077,859
Oct 9, 202412.4112.5612.4112.4811.471,061,943
Oct 8, 202412.6712.8012.4812.5211.511,932,505
Oct 7, 202412.6012.7912.4512.7511.722,048,382
Oct 4, 202412.4412.6412.4312.5411.522,277,743
Oct 3, 202412.1712.4512.0612.3611.362,550,489
Oct 2, 202411.8012.2211.8012.1211.143,735,168
Oct 1, 202411.4511.7511.2811.7110.761,691,979
Sep 30, 202411.2811.4911.2711.4110.49932,655
Sep 27, 202411.1511.3711.1511.3510.431,344,015
Sep 26, 202411.4511.4511.1211.1710.272,089,759
Sep 25, 202411.7711.7711.5311.5310.601,104,716
Sep 24, 202411.6011.8611.6011.7510.801,891,582
Sep 23, 202411.4111.6011.3511.5910.651,015,058
Sep 20, 202411.6011.6011.3211.4110.493,184,645
Sep 19, 202411.5511.7011.4511.4710.541,053,007
Sep 18, 202411.5011.6211.4611.4610.53874,866
Sep 17, 202411.5511.5911.4011.5910.651,219,080
Sep 16, 202411.6311.6311.3611.4910.561,394,797
Sep 13, 202411.3911.6811.3911.6310.691,765,155
Sep 12, 202411.2711.3911.1211.2110.301,084,158
Sep 11, 202411.0011.2811.0011.1610.261,791,274
Sep 10, 202411.0211.0510.7110.749.871,629,225
Sep 9, 202411.0611.1710.9811.0210.131,573,928
Sep 6, 202411.2911.2911.0811.1910.281,071,234
Sep 5, 202411.3611.3711.2311.3210.40840,022
Sep 4, 202411.2211.5411.1511.4010.482,103,209
Sep 3, 202411.8411.8511.3611.3910.471,410,571
Sep 2, 202411.9911.9911.7911.8210.86930,870
Aug 30, 202412.0312.0611.7211.8910.933,722,694
Aug 29, 202412.1012.1411.9812.0511.071,286,999
Aug 28, 202412.0512.1111.9812.0611.081,246,487
Aug 27, 202411.9912.1811.9712.1011.122,041,502
Aug 26, 202412.0012.1411.6711.9911.023,144,866
Aug 23, 202411.7512.0011.7212.0011.031,333,510
Aug 22, 2024 0.3125 Dividend
Aug 22, 202411.8411.8411.6211.7210.771,152,943
Aug 21, 202412.1412.1912.0212.1010.832,018,931
Aug 20, 202412.0712.1311.9312.0810.822,761,886
Aug 19, 202411.8912.1411.8012.1010.832,495,541
Aug 16, 202411.8611.9611.6911.8310.592,820,654
Aug 15, 202410.9511.7710.9211.7410.516,394,362
Aug 14, 202410.8110.8710.6710.799.661,726,645
Aug 13, 202410.8910.8910.6910.719.591,119,619
Aug 12, 202410.6210.8910.6210.889.741,354,265
Aug 9, 202410.7010.7010.5110.629.51920,958
Aug 8, 202410.4410.5710.3510.579.46980,049
Aug 7, 202410.3310.6010.2610.549.441,038,167
Aug 6, 202410.4810.5410.2210.299.211,383,008
Aug 5, 202410.1210.239.7310.199.124,258,101
Aug 2, 202410.9510.9710.6510.689.562,250,755
Aug 1, 202411.1511.2011.0211.079.911,292,304
Jul 31, 202410.9011.1810.9011.139.961,657,303
Jul 30, 202411.0411.0510.8410.849.711,210,597
Jul 29, 202410.9411.1010.9411.069.901,162,093
Jul 26, 202411.0011.1010.9110.959.80847,062
Jul 25, 202410.8510.9910.7410.919.771,832,261
Jul 24, 202410.9311.0510.8410.969.811,140,859
Jul 23, 202411.0011.0510.9210.999.84933,826
Jul 22, 202411.0211.0610.9611.009.85774,053
Jul 19, 202411.1811.1811.0011.109.94689,315
Jul 18, 202411.0011.1311.0011.139.96794,625
Jul 17, 202410.8911.0210.8411.009.85898,444
Jul 16, 202410.9510.9710.8010.879.731,581,749
Jul 15, 202411.0511.0510.8810.959.80809,308
Jul 12, 202410.8511.1510.8511.059.891,572,752
Jul 11, 202411.0911.0910.8410.909.761,218,970
Jul 10, 202410.7211.0610.7211.009.85875,229
Jul 9, 202411.2011.2010.9111.019.861,194,680
Jul 8, 202411.5011.5010.9710.979.821,522,039
Jul 5, 202411.4011.4611.2811.2810.101,115,146
Jul 4, 202411.4811.5511.3911.3910.201,101,677
Jul 3, 202411.4211.5811.3611.4810.281,013,569
Jul 2, 202411.3711.5011.3111.4210.221,317,212
Jul 1, 202411.2211.4311.2211.3610.171,575,992
Jun 28, 202411.1011.1911.0011.149.971,294,026
Jun 27, 202411.0811.0810.9810.999.841,374,833
Jun 26, 202411.1811.1810.9610.989.83767,995
Jun 25, 202411.0511.2010.9210.959.801,095,515
Jun 24, 202411.0711.1310.9811.139.96588,218
Jun 21, 202411.2711.2711.0711.139.961,428,461
Jun 20, 202411.0511.2711.0211.2510.071,364,389
Jun 19, 202411.0311.0710.8811.029.871,372,715
Jun 18, 202410.7510.9510.7310.959.801,074,917
Jun 17, 202410.6210.7510.5010.739.612,127,352
Jun 14, 202411.0011.0310.7510.779.641,365,482
Jun 13, 202411.3711.3910.9210.949.792,442,662
Jun 12, 202411.3311.4411.3011.4010.211,789,403
Jun 11, 202411.3211.3311.1811.3310.141,639,973
Jun 10, 202411.5611.5611.1611.2810.102,297,158
Jun 7, 202410.9311.1010.9311.059.891,068,841
Jun 6, 202411.1211.1410.9110.969.811,578,923
Jun 5, 202411.1611.2211.0311.039.881,464,870
Jun 4, 202411.4511.4511.0511.159.982,579,960
Jun 3, 202411.6511.8511.5711.5710.362,185,391
May 31, 202411.5111.6811.4911.6810.462,348,119
May 30, 202411.4011.6011.3411.5310.321,970,898

Related Tickers

VAR.OL Vår Energi AS
29.63
-0.84%
 
IPCO.ST International Petroleum Corporation
134.90
-1.32%
 
1PZ.F Panoro Energy ASA
2.2000
+0.92%
 
VARo.XC
 
OKEA.OL OKEA ASA
16.86
-0.47%
 
J4V.F Vår Energi AS
2.6100
-0.50%
 
SNM.ST ShaMaran Petroleum Corp.
1.3000
-0.76%
 
MER.ST Meren Energy Inc.
13.18
-1.20%
 
PEN.OL Panoro Energy ASA
24.05
-3.80%
 
GENL.L Genel Energy plc
53.10
+1.72%