Dellia Group AS DELIA
OSL · Norway · Consumer Non-Durables
NOK 19.58-0.04 (-0.20%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 19.58 | -0.20% | NOK 19.48 | NOK 19.80 | NOK 19.32 | 28.95K |
| 2026-09-30 | NOK 19.62 | -2.39% | NOK 20.00 | NOK 20.35 | NOK 19.54 | 111.80K |
| 2026-09-29 | NOK 20.10 | -3.13% | NOK 22.30 | NOK 22.30 | NOK 20.10 | 34.81K |
| 2026-09-28 | NOK 20.75 | -0.72% | NOK 20.70 | NOK 21.35 | NOK 20.65 | 21.82K |
| 2026-09-25 | NOK 20.90 | -2.34% | NOK 22.65 | NOK 22.65 | NOK 20.60 | 48.22K |
| 2026-09-24 | NOK 21.40 | -3.60% | NOK 22.65 | NOK 22.65 | NOK 21.40 | 26.81K |
| 2026-09-23 | NOK 22.20 | -3.27% | NOK 22.80 | NOK 23.00 | NOK 22.15 | 49.93K |
| 2026-09-22 | NOK 22.95 | -5.17% | NOK 23.95 | NOK 23.95 | NOK 22.85 | 45.97K |
| 2026-09-21 | NOK 24.20 | +8.04% | NOK 20.75 | NOK 24.20 | NOK 20.75 | 108.18K |
| 2026-09-18 | NOK 22.40 | -2.61% | NOK 23.00 | NOK 23.00 | NOK 22.10 | 99.96K |
| 2026-09-17 | NOK 23.00 | +4.07% | NOK 22.20 | NOK 23.00 | NOK 22.05 | 55.58K |
| 2026-09-16 | NOK 22.10 | +4.74% | NOK 22.90 | NOK 22.90 | NOK 21.45 | 42.59K |
| 2026-09-15 | NOK 21.10 | +0.48% | NOK 21.30 | NOK 22.05 | NOK 20.75 | 50.12K |
| 2026-09-14 | NOK 21.00 | -1.41% | NOK 21.05 | NOK 21.35 | NOK 20.85 | 26.42K |
| 2026-09-11 | NOK 21.30 | -2.74% | NOK 21.90 | NOK 22.55 | NOK 21.30 | 44.67K |
| 2026-09-10 | NOK 21.90 | -4.99% | NOK 22.95 | NOK 23.10 | NOK 21.85 | 59.49K |
| 2026-09-09 | NOK 23.05 | -1.28% | NOK 23.25 | NOK 23.40 | NOK 23.00 | 37.32K |
| 2026-09-08 | NOK 23.35 | +1.08% | NOK 23.90 | NOK 23.90 | NOK 22.90 | 80.75K |
| 2026-09-07 | NOK 23.10 | +0.87% | NOK 22.90 | NOK 24.00 | NOK 22.90 | 189.54K |
| 2026-09-04 | NOK 22.90 | -1.29% | NOK 23.20 | NOK 23.60 | NOK 22.70 | 45.75K |
| 2026-09-03 | NOK 23.20 | 0.00% | NOK 24.00 | NOK 24.00 | NOK 23.10 | 62.29K |
| 2026-09-02 | NOK 23.20 | 0.00% | NOK 24.00 | NOK 24.00 | NOK 23.20 | 65.04K |
| 2026-09-01 | NOK 23.20 | -3.33% | NOK 24.40 | NOK 24.40 | NOK 23.10 | 109.20K |
| 2026-08-31 | NOK 24.00 | +9.59% | NOK 21.90 | NOK 24.05 | NOK 21.90 | 285.03K |
| 2026-08-28 | NOK 21.90 | +18.38% | NOK 19.56 | NOK 22.35 | NOK 19.56 | 689.10K |
| 2026-08-27 | NOK 18.50 | -0.43% | NOK 18.62 | NOK 19.00 | NOK 18.36 | 123.81K |
| 2026-08-26 | NOK 18.58 | -3.53% | NOK 19.00 | NOK 19.00 | NOK 18.56 | 64.19K |
| 2026-08-25 | NOK 19.26 | +2.77% | NOK 19.02 | NOK 19.28 | NOK 18.78 | 72.84K |
| 2026-08-24 | NOK 18.74 | -2.50% | NOK 19.48 | NOK 19.48 | NOK 18.62 | 99.65K |
| 2026-08-21 | NOK 19.22 | +3.67% | NOK 18.50 | NOK 19.22 | NOK 18.30 | 114.88K |
| 2026-08-20 | NOK 18.54 | -0.43% | NOK 18.76 | NOK 18.98 | NOK 18.40 | 75.92K |
| 2026-08-19 | NOK 18.62 | -7.13% | NOK 20.00 | NOK 20.00 | NOK 18.62 | 176.27K |
| 2026-08-18 | NOK 20.05 | -2.67% | NOK 20.40 | NOK 20.40 | NOK 19.74 | 203.11K |
| 2026-08-17 | NOK 20.60 | +1.98% | NOK 20.45 | NOK 20.95 | NOK 20.20 | 121.73K |
| 2026-08-14 | NOK 20.20 | +5.76% | NOK 19.50 | NOK 20.20 | NOK 19.12 | 397.64K |
| 2026-08-13 | NOK 19.10 | -1.75% | NOK 19.66 | NOK 19.70 | NOK 18.70 | 686.24K |
| 2026-08-12 | NOK 19.44 | -32.26% | NOK 18.44 | NOK 19.60 | NOK 17.56 | 2.35M |
| 2026-08-11 | NOK 28.70 | -3.04% | NOK 29.60 | NOK 29.70 | NOK 28.30 | 43.01K |
| 2026-08-10 | NOK 29.60 | +2.25% | NOK 28.90 | NOK 29.65 | NOK 28.80 | 102.62K |
| 2026-08-07 | NOK 28.95 | -0.52% | NOK 29.25 | NOK 29.30 | NOK 28.65 | 40.73K |
| 2026-08-06 | NOK 29.10 | +1.75% | NOK 28.55 | NOK 29.30 | NOK 28.55 | 78.72K |
| 2026-08-05 | NOK 28.60 | 0.00% | NOK 28.90 | NOK 29.10 | NOK 28.60 | 55.98K |
| 2026-08-04 | NOK 28.60 | +0.53% | NOK 28.70 | NOK 29.00 | NOK 28.05 | 52.86K |
| 2026-08-03 | NOK 28.45 | +3.08% | NOK 27.95 | NOK 29.50 | NOK 27.75 | 78.47K |
| 2026-07-31 | NOK 27.60 | 0.00% | NOK 27.75 | NOK 27.95 | NOK 27.15 | 18.80K |
| 2026-07-30 | NOK 27.60 | +3.37% | NOK 27.20 | NOK 27.60 | NOK 26.83 | 50.69K |
| 2026-07-29 | NOK 26.70 | -2.91% | NOK 27.05 | NOK 27.42 | NOK 26.01 | 127.12K |
| 2026-07-28 | NOK 27.50 | -2.34% | NOK 28.00 | NOK 28.50 | NOK 27.05 | 108.72K |
| 2026-07-27 | NOK 28.16 | +0.57% | NOK 27.92 | NOK 28.70 | NOK 27.92 | 78.17K |
| 2026-07-24 | NOK 28.00 | -0.78% | NOK 28.04 | NOK 28.05 | NOK 27.28 | 62.95K |
| 2026-07-23 | NOK 28.22 | -2.01% | NOK 28.76 | NOK 28.76 | NOK 28.00 | 86.84K |
| 2026-07-22 | NOK 28.80 | -1.37% | NOK 29.04 | NOK 29.27 | NOK 28.53 | 37.57K |
| 2026-07-21 | NOK 29.20 | +2.22% | NOK 28.96 | NOK 29.75 | NOK 28.78 | 131.79K |
| 2026-07-20 | NOK 28.57 | +0.18% | NOK 26.00 | NOK 28.57 | NOK 26.00 | 33.02K |
| 2026-07-17 | NOK 28.51 | -2.20% | NOK 28.77 | NOK 29.99 | NOK 28.51 | 94.73K |
| 2026-07-16 | NOK 29.16 | -1.70% | NOK 29.66 | NOK 30.07 | NOK 28.87 | 167.70K |
| 2026-07-15 | NOK 29.66 | +4.07% | NOK 28.50 | NOK 30.53 | NOK 28.27 | 246.20K |
| 2026-07-14 | NOK 28.50 | +3.84% | NOK 27.15 | NOK 28.50 | NOK 26.30 | 342.37K |
| 2026-07-13 | NOK 27.44 | +24.16% | NOK 25.00 | NOK 27.50 | NOK 25.00 | 492.39K |
| 2026-07-10 | NOK 22.10 | 0.00% | NOK 23.19 | NOK 23.19 | NOK 22.10 | 68.04K |
| 2026-07-09 | NOK 22.10 | +0.80% | NOK 23.00 | NOK 23.00 | NOK 21.89 | 45.50K |
| 2026-07-08 | NOK 21.93 | -0.32% | NOK 22.00 | NOK 22.89 | NOK 21.60 | 93.86K |
| 2026-07-07 | NOK 22.00 | +0.92% | NOK 21.50 | NOK 22.38 | NOK 21.50 | 108.71K |
| 2026-07-06 | NOK 21.80 | -3.37% | NOK 22.51 | NOK 22.85 | NOK 21.75 | 134.26K |
| 2026-07-03 | NOK 22.56 | -1.91% | NOK 23.20 | NOK 23.98 | NOK 22.46 | 91.32K |
| 2026-07-02 | NOK 23.00 | +1.75% | NOK 22.50 | NOK 23.50 | NOK 22.50 | 105.94K |
| 2026-07-01 | NOK 22.60 | -2.80% | NOK 23.20 | NOK 23.40 | NOK 22.38 | 87.90K |
| 2026-06-30 | NOK 23.25 | -2.31% | NOK 24.00 | NOK 24.00 | NOK 23.15 | 32.77K |
| 2026-06-29 | NOK 23.81 | -0.19% | NOK 23.70 | NOK 24.99 | NOK 23.50 | 71.45K |
| 2026-06-26 | NOK 23.85 | +0.63% | NOK 23.60 | NOK 23.95 | NOK 22.55 | 171.21K |
| 2026-06-25 | NOK 23.70 | -3.27% | NOK 24.50 | NOK 25.00 | NOK 23.60 | 198.01K |
| 2026-06-24 | NOK 24.50 | -6.84% | NOK 26.40 | NOK 26.86 | NOK 24.32 | 249.82K |
| 2026-06-23 | NOK 26.30 | -1.37% | NOK 26.64 | NOK 26.64 | NOK 26.25 | 59.28K |
| 2026-06-22 | NOK 26.67 | -1.24% | NOK 27.00 | NOK 27.28 | NOK 26.67 | 63.90K |
| 2026-06-19 | NOK 27.00 | -0.92% | NOK 28.59 | NOK 28.59 | NOK 26.90 | 121.21K |
| 2026-06-18 | NOK 27.25 | -3.56% | NOK 28.25 | NOK 28.60 | NOK 27.25 | 94.80K |
| 2026-06-17 | NOK 28.25 | -4.06% | NOK 29.95 | NOK 30.94 | NOK 27.78 | 121.42K |
| 2026-06-16 | NOK 29.45 | +9.95% | NOK 27.60 | NOK 29.60 | NOK 27.55 | 442.66K |
| 2026-06-15 | NOK 26.78 | -2.95% | NOK 27.63 | NOK 28.73 | NOK 26.78 | 140.17K |
| 2026-06-12 | NOK 27.60 | +2.70% | NOK 28.95 | NOK 28.95 | NOK 27.00 | 74.17K |
| 2026-06-11 | NOK 26.88 | +0.94% | NOK 26.25 | NOK 27.25 | NOK 26.25 | 116.11K |
| 2026-06-10 | NOK 26.63 | -2.29% | NOK 27.38 | NOK 27.63 | NOK 25.88 | 314.10K |
| 2026-06-09 | NOK 27.25 | +0.46% | NOK 27.50 | NOK 28.13 | NOK 27.25 | 73.99K |
| 2026-06-08 | NOK 27.13 | -7.66% | NOK 28.88 | NOK 29.38 | NOK 27.13 | 267.78K |
| 2026-06-05 | NOK 29.38 | +0.43% | NOK 29.63 | NOK 29.63 | NOK 28.88 | 88.17K |
| 2026-06-04 | NOK 29.25 | +0.86% | NOK 29.38 | NOK 30.13 | NOK 29.13 | 181.86K |
| 2026-06-03 | NOK 29.00 | +1.31% | NOK 28.75 | NOK 29.38 | NOK 27.88 | 406.05K |
| 2026-06-02 | NOK 28.63 | -7.29% | NOK 30.88 | NOK 30.88 | NOK 28.38 | 659.14K |
| 2026-06-01 | NOK 30.88 | -3.52% | NOK 32.25 | NOK 33.00 | NOK 30.13 | 1.00M |
| 2026-05-29 | NOK 32.00 | -38.01% | NOK 35.88 | NOK 38.25 | NOK 31.88 | 3.71M |