Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

DOF Group ASA (DOFG.OL)

Compare
80.30
+1.10
+(1.39%)
At close: April 16 at 1:05:01 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202577.0080.6076.9580.3080.30418,748
Apr 15, 202580.5080.5078.7079.2079.20280,481
Apr 14, 202579.3081.2578.5079.6579.65508,424
Apr 11, 202577.8077.8074.4076.8076.80703,878
Apr 10, 202583.1584.6576.4077.0077.001,029,927
Apr 9, 202578.3079.5075.3576.0576.051,317,496
Apr 8, 202582.8082.8077.7081.5081.501,080,069
Apr 7, 202572.5079.7571.8579.7579.75977,515
Apr 4, 202585.2085.8077.0579.6079.601,585,775
Apr 3, 202588.6090.6086.4086.4586.45875,929
Apr 2, 202592.8092.8090.8090.8090.80368,977
Apr 1, 202592.8094.2092.0092.7092.70563,633
Mar 31, 202593.8093.8091.7592.7592.75674,014
Mar 28, 202593.4094.7093.1594.5094.50511,951
Mar 27, 202594.5094.5091.7094.5094.50485,052
Mar 26, 202593.8595.6093.6595.6095.60726,014
Mar 25, 202593.8093.8092.5093.1093.10355,023
Mar 24, 202592.9093.6092.7093.5093.50421,334
Mar 21, 202590.3092.3089.7092.0092.003,717,736
Mar 20, 202589.2591.4089.2590.0090.00778,554
Mar 19, 202589.1090.2587.9588.2088.20776,774
Mar 18, 202586.4088.2086.2087.5587.55317,950
Mar 17, 202584.0085.5083.9085.0585.05196,048
Mar 14, 202584.0084.0582.3083.3583.35321,578
Mar 13, 202582.6084.5582.1083.6083.60300,337
Mar 12, 202580.9584.0080.5083.3083.30565,365
Mar 11, 202580.7081.0079.3080.7580.75513,691
Mar 10, 202585.7585.7580.8081.2581.25385,980
Mar 7, 202582.8084.5081.9084.1584.15393,580
Mar 6, 202585.3585.5082.3082.7082.70293,574
Mar 5, 202584.0085.2583.1084.8084.80389,661
Mar 4, 202585.8085.8081.9082.3082.302,094,321
Mar 3, 202587.5089.5087.0587.6587.65342,210
Feb 28, 202586.7089.0086.7088.4088.40628,690
Feb 27, 202588.5589.2087.2088.9088.90292,742
Feb 26, 202589.9090.0588.4588.5588.55387,534
Feb 25, 202593.0093.0088.5589.8589.85687,925
Feb 24, 202590.2094.9590.2092.5592.55452,806
Feb 21, 202593.0093.5591.4091.4091.40267,687
Feb 20, 202592.7593.0091.2592.1592.15232,429
Feb 19, 202594.6094.7092.7593.2093.20137,879
Feb 18, 202595.0595.4093.0594.0094.00321,655
Feb 17, 202592.8095.9091.7595.4595.45394,295
Feb 14, 202591.2592.3091.1091.7591.75217,333
Feb 13, 202593.4093.4090.2591.6091.60286,931
Feb 12, 202595.8595.8592.2094.2094.20243,598
Feb 11, 202595.0596.0094.4095.7595.75224,292
Feb 10, 202593.7595.1593.7594.2094.20184,012
Feb 7, 202595.3095.4093.0593.8593.85535,495
Feb 6, 202597.1597.6095.7095.7095.70258,336
Feb 5, 202596.4097.3095.8097.1597.15331,317
Feb 4, 202595.0596.5593.0096.3596.35384,921
Feb 3, 202593.8096.2592.0095.3595.35392,175
Jan 31, 202595.4596.9594.7095.4095.40305,239
Jan 30, 202595.0097.2593.8095.5095.502,642,688
Jan 29, 202591.5094.5091.0094.4094.40508,260
Jan 28, 202590.0592.5590.0591.4591.45199,548
Jan 27, 202592.3093.2591.1093.0093.00303,501
Jan 24, 202593.9594.7592.2092.7092.70241,593
Jan 23, 202593.7593.7592.2093.5593.55276,795
Jan 22, 202592.7094.2592.4093.7593.75194,972
Jan 21, 202593.0095.3592.3093.4593.45392,642
Jan 20, 202594.0094.4093.2093.5593.55114,258
Jan 17, 202594.9095.0592.2094.2094.20350,184
Jan 16, 202595.8595.8594.7095.5095.50267,597
Jan 15, 202595.1596.0093.2595.2595.25392,516
Jan 14, 202598.2098.2594.9095.1595.15509,413
Jan 13, 202595.2598.4095.2598.0098.00759,381
Jan 10, 202591.6095.0591.5594.5094.501,766,083
Jan 9, 202590.4092.1089.6592.1092.10289,244
Jan 8, 202591.5591.6089.9590.3090.30278,379
Jan 7, 202591.0091.5589.2091.0091.00361,045
Jan 6, 202589.8091.0088.3590.5590.55485,712
Jan 3, 202588.1089.3587.8089.2089.20509,403
Jan 2, 202585.3588.0085.3587.4087.40677,016
Dec 30, 202483.8085.0583.8084.5084.50285,190
Dec 27, 202484.4585.5083.7584.0084.00226,032
Dec 23, 202482.8084.0582.8084.0084.00339,977
Dec 20, 202481.0082.9080.5582.4082.401,113,608
Dec 19, 202478.9581.8077.3081.1081.10462,778
Dec 18, 202478.5080.1077.4579.4079.40864,598
Dec 17, 202480.9080.9077.7078.4578.45942,125
Dec 16, 202483.2083.2081.5081.5081.50387,613
Dec 13, 202484.0084.0082.6582.8082.80328,719
Dec 12, 202484.0085.4583.3583.7583.75441,859
Dec 11, 202482.0584.8082.0584.2584.25387,612
Dec 10, 202482.0582.7081.3082.4582.451,325,302
Dec 9, 202482.0083.9082.0082.7582.75620,945
Dec 6, 202484.0584.1079.7581.0081.00834,873
Dec 5, 202483.4084.3082.1584.1084.10474,743
Dec 4, 202483.6084.5083.0083.3083.30482,570
Dec 3, 202484.9085.3582.8583.6083.60856,840
Dec 2, 202484.2085.3084.1084.1584.15439,615
Nov 29, 202485.7586.7085.0085.0085.00431,828
Nov 28, 202482.0586.1582.0585.6585.65371,471
Nov 27, 202485.2085.2083.2084.2584.25301,858
Nov 26, 202484.6585.6083.8584.8084.80624,086
Nov 25, 202486.7087.9084.5084.7584.751,303,206
Nov 22, 202490.6090.6086.5587.3087.30870,583
Nov 21, 202488.6590.8088.6590.0090.004,490,409
Nov 20, 202489.0090.2088.4588.5088.50412,092
Nov 19, 202490.3091.0088.5089.9589.95281,615
Nov 18, 202489.7090.3088.5090.0090.00252,715
Nov 15, 202490.5091.4589.0089.3589.35354,681
Nov 14, 202489.2590.7588.4090.6090.60307,119
Nov 13, 202488.4588.8086.4588.6088.60383,995
Nov 12, 202489.9089.9087.2088.1088.10494,140
Nov 11, 202492.3592.3588.6589.7589.75536,177
Nov 8, 202491.0092.9089.1591.2091.20561,528
Nov 7, 202491.4091.4087.8089.9089.90879,770
Nov 6, 202490.0091.4586.0088.1588.15461,415
Nov 5, 202488.5090.7087.9589.8589.85416,289
Nov 4, 202487.6589.5086.4588.0088.00373,399
Nov 1, 202487.4088.9087.3087.6587.65295,601
Oct 31, 202486.6087.4085.6087.4087.40258,541
Oct 30, 202484.7087.2584.7087.1087.10376,653
Oct 29, 202485.5086.3584.6085.0585.05281,341
Oct 28, 202485.9585.9582.9585.5085.50639,558
Oct 25, 202486.0587.7585.3586.8086.801,138,523
Oct 24, 202488.1588.7086.6086.6586.65427,925
Oct 23, 202491.0091.2087.8587.8587.85334,002
Oct 22, 202490.0090.7089.1090.3590.35330,586
Oct 21, 202489.5091.8589.5090.3090.30335,602
Oct 18, 202491.8593.8089.6589.6589.65512,820
Oct 17, 202488.9092.2086.6091.9091.90920,748
Oct 16, 202489.5090.5087.7087.7087.70604,558
Oct 15, 202490.6591.0089.0590.5090.50773,458
Oct 14, 202494.3094.6591.9093.0093.001,135,946
Oct 11, 202493.7094.3592.5594.3594.35779,142
Oct 10, 202492.9593.5090.8093.5093.50437,929
Oct 9, 202492.2094.5591.0591.0591.05987,664
Oct 8, 202493.0593.3589.5589.5589.55619,893
Oct 7, 202494.0094.0092.0093.5093.50320,051
Oct 4, 202489.0094.1589.0093.6593.65975,202
Oct 3, 202487.7088.0586.2587.7587.75512,988
Oct 2, 202490.0090.7587.7588.0588.05498,229
Oct 1, 202488.7090.4086.9589.7089.70992,685
Sep 30, 202486.3587.7585.7087.6087.601,142,856
Sep 27, 202483.9085.8583.5085.8585.85933,627
Sep 26, 202488.7088.8081.5583.4083.402,055,242
Sep 25, 202490.2590.5589.1090.1590.15473,862
Sep 24, 202490.3091.4589.3090.5590.55566,911
Sep 23, 202490.2091.0089.1090.1590.15346,364
Sep 20, 202490.8091.3089.6091.1091.106,737,137
Sep 19, 202491.3091.3589.8090.4090.40371,557
Sep 18, 202491.1091.6089.2589.2589.25554,809
Sep 17, 202492.6593.1090.7591.5091.50577,626
Sep 16, 202493.1094.0091.2092.0592.05604,124
Sep 13, 202490.4093.5590.4093.5593.55497,757
Sep 12, 202491.0092.0589.4089.6589.65626,721
Sep 11, 202489.5091.5588.4588.5088.50864,403
Sep 10, 202498.0098.0088.9588.9588.951,227,193
Sep 9, 202491.8596.6091.8596.6096.60739,756
Sep 6, 202490.7093.9590.3093.0093.00906,858
Sep 5, 202493.8094.8087.6590.3090.301,274,500
Sep 4, 202495.0095.9093.4094.3094.30768,365
Sep 3, 202499.55100.0095.6596.1596.151,215,739
Sep 2, 202498.60100.2098.6099.0599.05445,987
Aug 30, 202498.0099.5097.9098.7098.70575,280
Aug 29, 202496.5099.2595.6098.9098.90425,100
Aug 28, 2024100.30100.3096.7096.7096.70520,456
Aug 27, 2024102.90102.9099.55100.00100.00447,652
Aug 26, 202499.90103.6099.40103.20103.20600,957
Aug 23, 202499.75100.0099.1599.6099.60401,923
Aug 22, 202498.90101.7097.80100.50100.50680,470
Aug 21, 2024100.90100.9095.6099.0099.00948,289
Aug 20, 202499.7099.9098.6599.7599.751,152,849
Aug 19, 202499.25100.0098.4599.1099.10421,042
Aug 16, 202499.05100.4097.9098.8598.85316,146
Aug 15, 202499.70100.0097.7598.5598.55470,842
Aug 14, 202498.2099.7597.8099.3599.35346,114
Aug 13, 2024100.80102.1098.0098.1098.10358,062
Aug 12, 2024103.00103.00100.50100.70100.701,876,864
Aug 9, 2024101.40103.00100.30101.50101.50348,150
Aug 8, 202499.10100.3098.1099.6099.60362,554
Aug 7, 202498.00100.0097.7599.4599.45541,472
Aug 6, 2024102.10104.4095.5096.4596.451,228,425
Aug 5, 202499.0099.2592.0097.5597.551,707,615
Aug 2, 2024112.00112.00105.30106.20106.201,378,987
Aug 1, 2024113.80114.70112.80113.10113.10517,405
Jul 31, 2024114.00114.00112.90112.90112.90384,462
Jul 30, 2024113.50114.20111.60112.60112.60511,756
Jul 29, 2024108.40115.00108.40113.70113.701,314,464
Jul 26, 2024105.60107.60105.60107.00107.00242,059
Jul 25, 2024104.90106.10104.00105.60105.60515,422
Jul 24, 2024105.40107.50104.80105.70105.70359,111
Jul 23, 2024105.30106.90104.30105.40105.401,156,392
Jul 22, 2024105.00105.90104.00104.50104.501,036,567
Jul 19, 2024104.80105.10101.80104.30104.30351,907
Jul 18, 2024102.70105.00101.70104.50104.50494,540
Jul 17, 2024100.80102.80100.00102.80102.802,210,309
Jul 16, 202499.60100.5098.00100.50100.50307,554
Jul 15, 2024100.90100.9098.3099.6099.60164,480
Jul 12, 2024100.80100.8098.00100.00100.00235,473
Jul 11, 2024100.90100.9097.4599.9099.90491,462
Jul 10, 2024101.80101.80100.00100.00100.00201,768
Jul 9, 2024102.00102.60100.20101.30101.30339,249
Jul 8, 2024101.40103.30100.20102.00102.00433,746
Jul 5, 2024101.90102.80100.70100.70100.70517,317
Jul 4, 2024104.80105.50100.00101.00101.003,697,162
Jul 3, 2024107.70108.50102.30104.10104.1010,426,792
Jul 2, 202497.6098.4096.3098.4098.40297,224
Jul 1, 202497.5097.5596.2097.0097.00225,582
Jun 28, 202495.9097.4595.4096.7596.75705,923
Jun 27, 202491.9595.2591.0595.2595.25710,555
Jun 26, 202490.3592.3590.2591.5091.50296,942
Jun 25, 202491.3092.3589.2089.4589.45228,836
Jun 24, 202488.0091.9087.6091.9091.90617,635
Jun 21, 202486.0588.0085.7087.2587.251,109,606
Jun 20, 202488.1088.7587.5588.2088.20154,887
Jun 19, 202488.7588.8087.0588.1088.101,089,499
Jun 18, 202486.9588.2086.1088.2088.20353,869
Jun 17, 202486.4086.8081.8586.8086.80874,840
Jun 14, 202487.9088.9584.9087.0087.00320,833
Jun 13, 202488.0089.3087.8088.8088.80751,104
Jun 12, 202487.5089.8087.4589.8089.80206,132
Jun 11, 202490.5092.0086.5087.2087.20435,291
Jun 10, 202488.0090.4585.9590.2590.25394,550
Jun 7, 202489.0590.0588.3088.3088.30219,141
Jun 6, 202491.0092.0089.5589.7089.70185,741
Jun 5, 202492.6092.6090.5590.6090.60213,741
Jun 4, 202493.1093.1089.3091.2591.25647,857
Jun 3, 202497.9598.5593.3093.9093.90307,239
May 31, 202494.6596.5593.6096.5596.551,053,506
May 30, 202491.5094.7590.7594.6594.65531,990
May 29, 202491.8592.0089.6591.0091.00336,898
May 28, 202491.6592.2590.7091.8091.80237,809
May 27, 202491.3091.9090.3591.6591.65247,537
May 24, 202490.0090.7588.3590.7590.75366,020
May 23, 202489.0091.4589.0089.9589.95296,046
May 22, 202489.8091.2088.0588.7088.70458,476
May 21, 202491.5591.6588.0088.9088.90500,126
May 16, 202490.2591.2087.3090.9090.90698,681
May 15, 202490.0091.5587.5089.5589.551,371,601
May 14, 202492.3594.7591.2094.2094.20670,279
May 13, 202494.1095.6592.1592.2592.25605,909
May 10, 202491.6594.7591.0594.5094.50697,157
May 8, 202488.5090.8087.8590.6090.60965,928
May 7, 202483.9088.5083.2588.0088.001,152,278
May 6, 202482.5083.6082.2083.1583.15174,521
May 3, 202482.2082.8081.7081.9081.90290,138
May 2, 202482.2582.4580.4082.0082.00457,074
Apr 30, 202485.3086.0082.0082.1082.101,291,705
Apr 29, 202480.2583.9580.2583.0083.00983,677
Apr 26, 202477.1079.8577.1079.6579.65342,797
Apr 25, 202478.4578.4577.2577.7577.75202,677
Apr 24, 202478.5078.5077.8078.0078.00311,983
Apr 23, 202477.0078.2577.0077.9077.90668,435
Apr 22, 202477.8078.0076.5077.2577.25434,720
Apr 19, 202477.0077.8076.0577.8077.80285,115
Apr 18, 202475.2077.3575.1577.0077.00456,965
Apr 17, 202474.2075.4074.2075.2075.20364,335
Apr 16, 202474.4075.6574.2074.8574.85401,567

Related Tickers

MULTI.OL Multiconsult ASA
178.00
0.00%
 
CADLR.OL Cadeler A/S
54.00
+1.12%
 
FBF.F Budimex SA
148.55
+0.92%
 
STRL Sterling Infrastructure, Inc.
140.27
-0.12%