Oslo - Delayed Quote NOK

DOF Group ASA (DOFG.OL)

95.50

+1.10

+(1.17%)

At close: January 30 at 4:25:09 PM GMT+1

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	95.00	97.25	93.80	95.50	95.50	2,524,514
Jan 29, 2025	91.50	94.50	91.00	94.40	94.40	508,260
Jan 28, 2025	90.05	92.55	90.05	91.45	91.45	199,548
Jan 27, 2025	92.30	93.25	91.10	93.00	93.00	303,501
Jan 24, 2025	93.95	94.75	92.20	92.70	92.70	241,593
Jan 23, 2025	93.75	93.75	92.20	93.55	93.55	276,795
Jan 22, 2025	92.70	94.25	92.40	93.75	93.75	194,972
Jan 21, 2025	93.00	95.35	92.30	93.45	93.45	392,642
Jan 20, 2025	94.00	94.40	93.20	93.55	93.55	114,258
Jan 17, 2025	94.90	95.05	92.20	94.20	94.20	350,184
Jan 16, 2025	95.85	95.85	94.70	95.50	95.50	267,597
Jan 15, 2025	95.15	96.00	93.25	95.25	95.25	392,516
Jan 14, 2025	98.20	98.25	94.90	95.15	95.15	509,413
Jan 13, 2025	95.25	98.40	95.25	98.00	98.00	759,381
Jan 10, 2025	91.60	95.05	91.55	94.50	94.50	1,766,083
Jan 9, 2025	90.40	92.10	89.65	92.10	92.10	289,244
Jan 8, 2025	91.55	91.60	89.95	90.30	90.30	278,379
Jan 7, 2025	91.00	91.55	89.20	91.00	91.00	361,045
Jan 6, 2025	89.80	91.00	88.35	90.55	90.55	485,712
Jan 3, 2025	88.10	89.35	87.80	89.20	89.20	509,403
Jan 2, 2025	85.35	88.00	85.35	87.40	87.40	677,016
Dec 30, 2024	83.80	85.05	83.80	84.50	84.50	285,190
Dec 27, 2024	84.45	85.50	83.75	84.00	84.00	226,032
Dec 23, 2024	82.80	84.05	82.80	84.00	84.00	339,977
Dec 20, 2024	81.00	82.90	80.55	82.40	82.40	1,113,608
Dec 19, 2024	78.95	81.80	77.30	81.10	81.10	462,778
Dec 18, 2024	78.50	80.10	77.45	79.40	79.40	864,598
Dec 17, 2024	80.90	80.90	77.70	78.45	78.45	942,125
Dec 16, 2024	83.20	83.20	81.50	81.50	81.50	387,613
Dec 13, 2024	84.00	84.00	82.65	82.80	82.80	328,719
Dec 12, 2024	84.00	85.45	83.35	83.75	83.75	441,859
Dec 11, 2024	82.05	84.80	82.05	84.25	84.25	387,612
Dec 10, 2024	82.05	82.70	81.30	82.45	82.45	1,325,302
Dec 9, 2024	82.00	83.90	82.00	82.75	82.75	620,945
Dec 6, 2024	84.05	84.10	79.75	81.00	81.00	834,873
Dec 5, 2024	83.40	84.30	82.15	84.10	84.10	474,743
Dec 4, 2024	83.60	84.50	83.00	83.30	83.30	482,570
Dec 3, 2024	84.90	85.35	82.85	83.60	83.60	856,840
Dec 2, 2024	84.20	85.30	84.10	84.15	84.15	439,615
Nov 29, 2024	85.75	86.70	85.00	85.00	85.00	431,828
Nov 28, 2024	82.05	86.15	82.05	85.65	85.65	371,471
Nov 27, 2024	85.20	85.20	83.20	84.25	84.25	301,858
Nov 26, 2024	84.65	85.60	83.85	84.80	84.80	624,086
Nov 25, 2024	86.70	87.90	84.50	84.75	84.75	1,303,206
Nov 22, 2024	90.60	90.60	86.55	87.30	87.30	870,583
Nov 21, 2024	88.65	90.80	88.65	90.00	90.00	4,490,409
Nov 20, 2024	89.00	90.20	88.45	88.50	88.50	412,092
Nov 19, 2024	90.30	91.00	88.50	89.95	89.95	281,615
Nov 18, 2024	89.70	90.30	88.50	90.00	90.00	252,715
Nov 15, 2024	90.50	91.45	89.00	89.35	89.35	354,681
Nov 14, 2024	89.25	90.75	88.40	90.60	90.60	307,119
Nov 13, 2024	88.45	88.80	86.45	88.60	88.60	383,995
Nov 12, 2024	89.90	89.90	87.20	88.10	88.10	494,140
Nov 11, 2024	92.35	92.35	88.65	89.75	89.75	536,177
Nov 8, 2024	91.00	92.90	89.15	91.20	91.20	561,528
Nov 7, 2024	91.40	91.40	87.80	89.90	89.90	879,770
Nov 6, 2024	90.00	91.45	86.00	88.15	88.15	461,415
Nov 5, 2024	88.50	90.70	87.95	89.85	89.85	416,289
Nov 4, 2024	87.65	89.50	86.45	88.00	88.00	373,399
Nov 1, 2024	87.40	88.90	87.30	87.65	87.65	295,601
Oct 31, 2024	86.60	87.40	85.60	87.40	87.40	258,541
Oct 30, 2024	84.70	87.25	84.70	87.10	87.10	376,653
Oct 29, 2024	85.50	86.35	84.60	85.05	85.05	281,341
Oct 28, 2024	85.95	85.95	82.95	85.50	85.50	639,558
Oct 25, 2024	86.05	87.75	85.35	86.80	86.80	1,138,523
Oct 24, 2024	88.15	88.70	86.60	86.65	86.65	427,925
Oct 23, 2024	91.00	91.20	87.85	87.85	87.85	334,002
Oct 22, 2024	90.00	90.70	89.10	90.35	90.35	330,586
Oct 21, 2024	89.50	91.85	89.50	90.30	90.30	335,602
Oct 18, 2024	91.85	93.80	89.65	89.65	89.65	512,820
Oct 17, 2024	88.90	92.20	86.60	91.90	91.90	920,748
Oct 16, 2024	89.50	90.50	87.70	87.70	87.70	604,558
Oct 15, 2024	90.65	91.00	89.05	90.50	90.50	773,458
Oct 14, 2024	94.30	94.65	91.90	93.00	93.00	1,135,946
Oct 11, 2024	93.70	94.35	92.55	94.35	94.35	779,142
Oct 10, 2024	92.95	93.50	90.80	93.50	93.50	437,929
Oct 9, 2024	92.20	94.55	91.05	91.05	91.05	987,664
Oct 8, 2024	93.05	93.35	89.55	89.55	89.55	619,893
Oct 7, 2024	94.00	94.00	92.00	93.50	93.50	320,051
Oct 4, 2024	89.00	94.15	89.00	93.65	93.65	975,202
Oct 3, 2024	87.70	88.05	86.25	87.75	87.75	512,988
Oct 2, 2024	90.00	90.75	87.75	88.05	88.05	498,229
Oct 1, 2024	88.70	90.40	86.95	89.70	89.70	992,685
Sep 30, 2024	86.35	87.75	85.70	87.60	87.60	1,142,856
Sep 27, 2024	83.90	85.85	83.50	85.85	85.85	933,627
Sep 26, 2024	88.70	88.80	81.55	83.40	83.40	2,055,242
Sep 25, 2024	90.25	90.55	89.10	90.15	90.15	473,862
Sep 24, 2024	90.30	91.45	89.30	90.55	90.55	566,911
Sep 23, 2024	90.20	91.00	89.10	90.15	90.15	346,364
Sep 20, 2024	90.80	91.30	89.60	91.10	91.10	6,737,137
Sep 19, 2024	91.30	91.35	89.80	90.40	90.40	371,557
Sep 18, 2024	91.10	91.60	89.25	89.25	89.25	554,809
Sep 17, 2024	92.65	93.10	90.75	91.50	91.50	577,626
Sep 16, 2024	93.10	94.00	91.20	92.05	92.05	604,124
Sep 13, 2024	90.40	93.55	90.40	93.55	93.55	497,757
Sep 12, 2024	91.00	92.05	89.40	89.65	89.65	626,721
Sep 11, 2024	89.50	91.55	88.45	88.50	88.50	864,403
Sep 10, 2024	98.00	98.00	88.95	88.95	88.95	1,227,193
Sep 9, 2024	91.85	96.60	91.85	96.60	96.60	739,756
Sep 6, 2024	90.70	93.95	90.30	93.00	93.00	906,858
Sep 5, 2024	93.80	94.80	87.65	90.30	90.30	1,274,500
Sep 4, 2024	95.00	95.90	93.40	94.30	94.30	768,365
Sep 3, 2024	99.55	100.00	95.65	96.15	96.15	1,215,739
Sep 2, 2024	98.60	100.20	98.60	99.05	99.05	445,987
Aug 30, 2024	98.00	99.50	97.90	98.70	98.70	575,280
Aug 29, 2024	96.50	99.25	95.60	98.90	98.90	425,100
Aug 28, 2024	100.30	100.30	96.70	96.70	96.70	520,456
Aug 27, 2024	102.90	102.90	99.55	100.00	100.00	447,652
Aug 26, 2024	99.90	103.60	99.40	103.20	103.20	600,957
Aug 23, 2024	99.75	100.00	99.15	99.60	99.60	401,923
Aug 22, 2024	98.90	101.70	97.80	100.50	100.50	680,470
Aug 21, 2024	100.90	100.90	95.60	99.00	99.00	948,289
Aug 20, 2024	99.70	99.90	98.65	99.75	99.75	1,152,849
Aug 19, 2024	99.25	100.00	98.45	99.10	99.10	421,042
Aug 16, 2024	99.05	100.40	97.90	98.85	98.85	316,146
Aug 15, 2024	99.70	100.00	97.75	98.55	98.55	470,842
Aug 14, 2024	98.20	99.75	97.80	99.35	99.35	346,114
Aug 13, 2024	100.80	102.10	98.00	98.10	98.10	358,062
Aug 12, 2024	103.00	103.00	100.50	100.70	100.70	1,876,864
Aug 9, 2024	101.40	103.00	100.30	101.50	101.50	348,150
Aug 8, 2024	99.10	100.30	98.10	99.60	99.60	362,554
Aug 7, 2024	98.00	100.00	97.75	99.45	99.45	541,472
Aug 6, 2024	102.10	104.40	95.50	96.45	96.45	1,228,425
Aug 5, 2024	99.00	99.25	92.00	97.55	97.55	1,707,615
Aug 2, 2024	112.00	112.00	105.30	106.20	106.20	1,378,987
Aug 1, 2024	113.80	114.70	112.80	113.10	113.10	517,405
Jul 31, 2024	114.00	114.00	112.90	112.90	112.90	384,462
Jul 30, 2024	113.50	114.20	111.60	112.60	112.60	511,756
Jul 29, 2024	108.40	115.00	108.40	113.70	113.70	1,314,464
Jul 26, 2024	105.60	107.60	105.60	107.00	107.00	242,059
Jul 25, 2024	104.90	106.10	104.00	105.60	105.60	515,422
Jul 24, 2024	105.40	107.50	104.80	105.70	105.70	359,111
Jul 23, 2024	105.30	106.90	104.30	105.40	105.40	1,156,392
Jul 22, 2024	105.00	105.90	104.00	104.50	104.50	1,036,567
Jul 19, 2024	104.80	105.10	101.80	104.30	104.30	351,907
Jul 18, 2024	102.70	105.00	101.70	104.50	104.50	494,540
Jul 17, 2024	100.80	102.80	100.00	102.80	102.80	2,210,309
Jul 16, 2024	99.60	100.50	98.00	100.50	100.50	307,554
Jul 15, 2024	100.90	100.90	98.30	99.60	99.60	164,480
Jul 12, 2024	100.80	100.80	98.00	100.00	100.00	235,473
Jul 11, 2024	100.90	100.90	97.45	99.90	99.90	491,462
Jul 10, 2024	101.80	101.80	100.00	100.00	100.00	201,768
Jul 9, 2024	102.00	102.60	100.20	101.30	101.30	339,249
Jul 8, 2024	101.40	103.30	100.20	102.00	102.00	433,746
Jul 5, 2024	101.90	102.80	100.70	100.70	100.70	517,317
Jul 4, 2024	104.80	105.50	100.00	101.00	101.00	3,697,162
Jul 3, 2024	107.70	108.50	102.30	104.10	104.10	10,426,792
Jul 2, 2024	97.60	98.40	96.30	98.40	98.40	297,224
Jul 1, 2024	97.50	97.55	96.20	97.00	97.00	225,582
Jun 28, 2024	95.90	97.45	95.40	96.75	96.75	705,923
Jun 27, 2024	91.95	95.25	91.05	95.25	95.25	710,555
Jun 26, 2024	90.35	92.35	90.25	91.50	91.50	296,942
Jun 25, 2024	91.30	92.35	89.20	89.45	89.45	228,836
Jun 24, 2024	88.00	91.90	87.60	91.90	91.90	617,635
Jun 21, 2024	86.05	88.00	85.70	87.25	87.25	1,109,606
Jun 20, 2024	88.10	88.75	87.55	88.20	88.20	154,887
Jun 19, 2024	88.75	88.80	87.05	88.10	88.10	1,089,499
Jun 18, 2024	86.95	88.20	86.10	88.20	88.20	353,869
Jun 17, 2024	86.40	86.80	81.85	86.80	86.80	874,840
Jun 14, 2024	87.90	88.95	84.90	87.00	87.00	320,833
Jun 13, 2024	88.00	89.30	87.80	88.80	88.80	751,104
Jun 12, 2024	87.50	89.80	87.45	89.80	89.80	206,132
Jun 11, 2024	90.50	92.00	86.50	87.20	87.20	435,291
Jun 10, 2024	88.00	90.45	85.95	90.25	90.25	394,550
Jun 7, 2024	89.05	90.05	88.30	88.30	88.30	219,141
Jun 6, 2024	91.00	92.00	89.55	89.70	89.70	185,741
Jun 5, 2024	92.60	92.60	90.55	90.60	90.60	213,741
Jun 4, 2024	93.10	93.10	89.30	91.25	91.25	647,857
Jun 3, 2024	97.95	98.55	93.30	93.90	93.90	307,239
May 31, 2024	94.65	96.55	93.60	96.55	96.55	1,053,506
May 30, 2024	91.50	94.75	90.75	94.65	94.65	531,990
May 29, 2024	91.85	92.00	89.65	91.00	91.00	336,898
May 28, 2024	91.65	92.25	90.70	91.80	91.80	237,809
May 27, 2024	91.30	91.90	90.35	91.65	91.65	247,537
May 24, 2024	90.00	90.75	88.35	90.75	90.75	366,020
May 23, 2024	89.00	91.45	89.00	89.95	89.95	296,046
May 22, 2024	89.80	91.20	88.05	88.70	88.70	458,476
May 21, 2024	91.55	91.65	88.00	88.90	88.90	500,126
May 16, 2024	90.25	91.20	87.30	90.90	90.90	698,681
May 15, 2024	90.00	91.55	87.50	89.55	89.55	1,371,601
May 14, 2024	92.35	94.75	91.20	94.20	94.20	670,279
May 13, 2024	94.10	95.65	92.15	92.25	92.25	605,909
May 10, 2024	91.65	94.75	91.05	94.50	94.50	697,157
May 8, 2024	88.50	90.80	87.85	90.60	90.60	965,928
May 7, 2024	83.90	88.50	83.25	88.00	88.00	1,152,278
May 6, 2024	82.50	83.60	82.20	83.15	83.15	174,521
May 3, 2024	82.20	82.80	81.70	81.90	81.90	290,138
May 2, 2024	82.25	82.45	80.40	82.00	82.00	457,074
Apr 30, 2024	85.30	86.00	82.00	82.10	82.10	1,291,705
Apr 29, 2024	80.25	83.95	80.25	83.00	83.00	983,677
Apr 26, 2024	77.10	79.85	77.10	79.65	79.65	342,797
Apr 25, 2024	78.45	78.45	77.25	77.75	77.75	202,677
Apr 24, 2024	78.50	78.50	77.80	78.00	78.00	311,983
Apr 23, 2024	77.00	78.25	77.00	77.90	77.90	668,435
Apr 22, 2024	77.80	78.00	76.50	77.25	77.25	434,720
Apr 19, 2024	77.00	77.80	76.05	77.80	77.80	285,115
Apr 18, 2024	75.20	77.35	75.15	77.00	77.00	456,965
Apr 17, 2024	74.20	75.40	74.20	75.20	75.20	364,335
Apr 16, 2024	74.40	75.65	74.20	74.85	74.85	401,567
Apr 15, 2024	75.85	76.25	75.10	75.40	75.40	265,782
Apr 12, 2024	75.50	76.40	75.10	76.00	76.00	540,603
Apr 11, 2024	74.05	76.25	74.05	74.85	74.85	646,685
Apr 10, 2024	74.95	74.95	73.55	74.05	74.05	607,955
Apr 9, 2024	75.10	75.35	73.85	74.50	74.50	334,031
Apr 8, 2024	73.00	75.25	73.00	74.65	74.65	1,346,048
Apr 5, 2024	73.05	73.20	72.20	72.35	72.35	485,596
Apr 4, 2024	73.80	73.90	72.40	73.00	73.00	344,905
Apr 3, 2024	72.75	73.40	72.30	73.40	73.40	379,085
Apr 2, 2024	73.40	74.60	72.45	72.45	72.45	423,347
Mar 27, 2024	72.00	73.80	72.00	73.68	73.68	406,610
Mar 26, 2024	71.50	73.20	70.11	72.34	72.34	1,076,352
Mar 25, 2024	72.31	73.34	71.80	73.20	73.20	693,451
Mar 22, 2024	71.95	72.80	71.31	72.80	72.80	375,664
Mar 21, 2024	73.10	73.29	70.78	71.95	71.95	405,960
Mar 20, 2024	73.28	73.28	72.10	72.70	72.70	386,385
Mar 19, 2024	73.40	73.50	71.65	72.90	72.90	582,313
Mar 18, 2024	72.50	73.88	72.50	73.40	73.40	1,167,424
Mar 15, 2024	70.00	73.20	69.74	72.20	72.20	4,636,280
Mar 14, 2024	70.90	71.00	69.76	69.99	69.99	818,039
Mar 13, 2024	70.22	71.04	70.20	70.69	70.69	812,183
Mar 12, 2024	70.00	70.64	69.55	69.76	69.76	11,264,643
Mar 11, 2024	70.00	70.00	67.90	69.42	69.42	847,541
Mar 8, 2024	69.39	70.50	67.44	69.40	69.40	1,185,003
Mar 7, 2024	70.10	70.45	68.86	69.22	69.22	1,103,100
Mar 6, 2024	70.20	70.80	69.80	70.11	70.11	2,533,091
Mar 5, 2024	69.99	70.93	68.73	70.50	70.50	1,110,493
Mar 4, 2024	69.80	71.22	69.71	69.85	69.85	1,701,052
Mar 1, 2024	66.80	69.41	66.64	69.00	69.00	1,238,956
Feb 29, 2024	65.70	66.70	64.99	66.70	66.70	1,009,770
Feb 28, 2024	65.00	66.30	65.00	65.50	65.50	1,287,310
Feb 27, 2024	65.45	65.60	64.15	65.00	65.00	4,979,013
Feb 26, 2024	64.30	66.46	63.70	65.45	65.45	1,641,591
Feb 23, 2024	63.50	64.50	61.30	63.77	63.77	2,045,111
Feb 22, 2024	62.50	63.20	62.32	62.70	62.70	1,024,943
Feb 21, 2024	61.14	62.36	60.60	62.24	62.24	881,383
Feb 20, 2024	61.49	61.49	60.70	61.14	61.14	717,009
Feb 19, 2024	60.69	61.70	60.50	61.41	61.41	350,893
Feb 16, 2024	59.33	60.54	59.33	60.28	60.28	481,273
Feb 15, 2024	61.20	61.20	59.10	59.74	59.74	828,953
Feb 14, 2024	59.10	60.70	59.10	60.70	60.70	795,712
Feb 13, 2024	61.00	61.96	58.30	58.73	58.73	1,776,478
Feb 12, 2024	59.73	61.49	59.65	60.76	60.76	794,467
Feb 9, 2024	59.84	60.74	59.20	59.31	59.31	860,339
Feb 8, 2024	59.00	60.29	58.81	59.83	59.83	470,628
Feb 7, 2024	59.84	60.00	58.87	59.02	59.02	628,847
Feb 6, 2024	58.65	59.80	58.50	59.56	59.56	563,729
Feb 5, 2024	59.41	59.41	58.10	58.50	58.50	525,424
Feb 2, 2024	58.50	59.59	57.95	59.18	59.18	1,040,093
Feb 1, 2024	57.44	58.38	56.20	58.24	58.24	539,592
Jan 31, 2024	58.50	58.50	57.11	57.14	57.14	335,775
Jan 30, 2024	59.30	59.38	57.05	57.10	57.10	1,794,077

NORCO.OL NORCONSULT ASA

43.15

-3.58%

VEI.OL Veidekke ASA

146.80

+1.66%

CADLR.OL Cadeler A/S

59.60

+1.36%

VH2.DE Friedrich Vorwerk Group SE

36.15

+2.12%

MULTI.OL Multiconsult ASA

202.00

-0.98%

AFG.OL AF Gruppen ASA

159.00

+2.32%

AFRY.ST Afry AB

177.00

+1.14%

EOLU-B.ST Eolus Vind AB (publ)

53.20

+3.30%

BAB.L Babcock International Group PLC

529.50

+1.24%

GLDD Great Lakes Dredge & Dock Corporation

11.15

+1.55%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DOF Group ASA (DOFG.OL)

Related Tickers