DNO ASA Class A DNO
OSL · Norway · Energy Minerals
NOK 19.15+0.11 (+0.58%)
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 19.15 | +0.58% | NOK 18.84 | NOK 19.15 | NOK 18.60 | 1.97M |
| 2026-09-30 | NOK 19.04 | -1.04% | NOK 19.30 | NOK 19.30 | NOK 18.87 | 2.56M |
| 2026-09-29 | NOK 19.24 | -1.43% | NOK 19.35 | NOK 19.44 | NOK 19.05 | 1.52M |
| 2026-09-28 | NOK 19.52 | +1.24% | NOK 19.38 | NOK 19.69 | NOK 19.28 | 2.17M |
| 2026-09-25 | NOK 19.28 | -2.13% | NOK 19.55 | NOK 19.55 | NOK 19.12 | 2.67M |
| 2026-09-24 | NOK 19.70 | +2.60% | NOK 19.33 | NOK 19.70 | NOK 19.27 | 2.74M |
| 2026-09-23 | NOK 19.20 | +1.59% | NOK 18.77 | NOK 19.20 | NOK 18.77 | 1.95M |
| 2026-09-22 | NOK 18.90 | -0.53% | NOK 19.15 | NOK 19.32 | NOK 18.48 | 2.93M |
| 2026-09-21 | NOK 19.00 | -3.16% | NOK 19.42 | NOK 19.47 | NOK 18.99 | 2.54M |
| 2026-09-18 | NOK 19.62 | +1.24% | NOK 19.29 | NOK 19.64 | NOK 19.04 | 4.02M |
| 2026-09-17 | NOK 19.38 | -1.87% | NOK 19.49 | NOK 19.49 | NOK 19.10 | 2.61M |
| 2026-09-16 | NOK 19.75 | +1.23% | NOK 19.70 | NOK 19.94 | NOK 19.66 | 3.05M |
| 2026-09-15 | NOK 19.51 | -0.71% | NOK 19.61 | NOK 19.68 | NOK 19.26 | 2.67M |
| 2026-09-14 | NOK 19.65 | +2.83% | NOK 19.39 | NOK 19.69 | NOK 19.33 | 3.38M |
| 2026-09-11 | NOK 19.11 | +0.26% | NOK 19.48 | NOK 19.50 | NOK 19.00 | 2.60M |
| 2026-09-10 | NOK 19.06 | +0.42% | NOK 18.88 | NOK 19.36 | NOK 18.88 | 2.80M |
| 2026-09-09 | NOK 18.98 | +2.59% | NOK 18.60 | NOK 19.05 | NOK 18.60 | 4.07M |
| 2026-09-08 | NOK 18.50 | +0.71% | NOK 18.47 | NOK 18.74 | NOK 18.42 | 4.53M |
| 2026-09-07 | NOK 18.37 | +0.22% | NOK 18.50 | NOK 18.60 | NOK 18.32 | 1.42M |
| 2026-09-04 | NOK 18.33 | +0.05% | NOK 18.32 | NOK 18.38 | NOK 18.13 | 3.27M |
| 2026-09-03 | NOK 18.32 | -0.81% | NOK 18.23 | NOK 18.51 | NOK 18.07 | 2.32M |
| 2026-09-02 | NOK 18.47 | +2.10% | NOK 18.42 | NOK 18.66 | NOK 18.26 | 4.83M |
| 2026-09-01 | NOK 18.09 | +0.61% | NOK 18.23 | NOK 18.36 | NOK 17.86 | 2.62M |
| 2026-08-31 | NOK 17.98 | +1.64% | NOK 17.93 | NOK 18.07 | NOK 17.71 | 2.34M |
| 2026-08-28 | NOK 17.69 | -0.11% | NOK 17.71 | NOK 17.93 | NOK 17.69 | 1.48M |
| 2026-08-27 | NOK 17.71 | -0.28% | NOK 17.69 | NOK 17.82 | NOK 17.62 | 998.99K |
| 2026-08-26 | NOK 17.76 | -0.78% | NOK 17.56 | NOK 17.76 | NOK 17.31 | 2.58M |
| 2026-08-25 | NOK 17.90 | +0.11% | NOK 17.80 | NOK 18.09 | NOK 17.65 | 2.61M |
| 2026-08-24 | NOK 17.88 | -2.19% | NOK 18.23 | NOK 18.23 | NOK 17.88 | 1.84M |
| 2026-08-21 | NOK 18.28 | -2.51% | NOK 18.35 | NOK 18.44 | NOK 18.20 | 1.98M |
| 2026-08-20 | NOK 18.75 | +1.08% | NOK 18.67 | NOK 18.87 | NOK 18.41 | 3.79M |
| 2026-08-19 | NOK 18.55 | +2.26% | NOK 18.14 | NOK 18.55 | NOK 18.01 | 2.87M |
| 2026-08-18 | NOK 18.14 | -0.33% | NOK 18.42 | NOK 18.57 | NOK 18.04 | 2.47M |
| 2026-08-17 | NOK 18.20 | -0.11% | NOK 18.36 | NOK 18.46 | NOK 18.11 | 1.91M |
| 2026-08-14 | NOK 18.22 | +1.45% | NOK 18.09 | NOK 18.22 | NOK 17.62 | 4.25M |
| 2026-08-13 | NOK 17.96 | +1.99% | NOK 18.10 | NOK 18.40 | NOK 17.92 | 4.44M |
| 2026-08-12 | NOK 17.61 | +1.44% | NOK 17.41 | NOK 17.61 | NOK 17.34 | 1.70M |
| 2026-08-11 | NOK 17.36 | +1.52% | NOK 17.36 | NOK 17.57 | NOK 17.23 | 2.39M |
| 2026-08-10 | NOK 17.10 | +2.15% | NOK 16.82 | NOK 17.10 | NOK 16.76 | 1.80M |
| 2026-08-07 | NOK 16.74 | 0.00% | NOK 16.84 | NOK 17.10 | NOK 16.66 | 1.62M |
| 2026-08-06 | NOK 16.74 | +0.72% | NOK 16.56 | NOK 16.78 | NOK 16.56 | 927.40K |
| 2026-08-05 | NOK 16.62 | -0.06% | NOK 16.53 | NOK 16.83 | NOK 16.49 | 1.43M |
| 2026-08-04 | NOK 16.63 | -0.42% | NOK 16.61 | NOK 17.05 | NOK 16.42 | 2.19M |
| 2026-08-03 | NOK 16.70 | -0.12% | NOK 16.33 | NOK 16.80 | NOK 16.18 | 1.21M |
| 2026-07-31 | NOK 16.72 | -0.71% | NOK 16.76 | NOK 16.92 | NOK 16.67 | 1.88M |
| 2026-07-30 | NOK 16.84 | -1.86% | NOK 17.20 | NOK 17.30 | NOK 16.78 | 2.52M |
| 2026-07-29 | NOK 17.16 | +0.59% | NOK 17.15 | NOK 17.22 | NOK 16.69 | 2.63M |
| 2026-07-28 | NOK 17.06 | -1.04% | NOK 17.14 | NOK 17.27 | NOK 16.97 | 1.94M |
| 2026-07-27 | NOK 17.24 | -4.06% | NOK 17.30 | NOK 17.30 | NOK 16.93 | 2.95M |
| 2026-07-24 | NOK 17.97 | -0.44% | NOK 17.98 | NOK 18.01 | NOK 17.80 | 1.57M |
| 2026-07-23 | NOK 18.05 | +2.97% | NOK 17.88 | NOK 18.16 | NOK 17.82 | 3.20M |
| 2026-07-22 | NOK 17.53 | +1.15% | NOK 17.41 | NOK 17.74 | NOK 17.34 | 2.31M |
| 2026-07-21 | NOK 17.33 | +3.71% | NOK 16.90 | NOK 17.33 | NOK 16.89 | 1.69M |
| 2026-07-20 | NOK 16.71 | -1.94% | NOK 17.30 | NOK 17.44 | NOK 16.67 | 1.96M |
| 2026-07-17 | NOK 17.04 | +2.53% | NOK 16.64 | NOK 17.10 | NOK 16.45 | 1.18M |
| 2026-07-16 | NOK 16.62 | -1.95% | NOK 16.90 | NOK 16.90 | NOK 16.41 | 1.26M |
| 2026-07-15 | NOK 16.95 | -0.59% | NOK 17.17 | NOK 17.30 | NOK 16.92 | 1.30M |
| 2026-07-14 | NOK 17.05 | +0.77% | NOK 17.25 | NOK 17.28 | NOK 16.94 | 1.34M |
| 2026-07-13 | NOK 16.92 | +1.87% | NOK 16.98 | NOK 16.98 | NOK 16.58 | 1.52M |
| 2026-07-10 | NOK 16.61 | -0.54% | NOK 16.56 | NOK 16.64 | NOK 16.45 | 1.25M |
| 2026-07-09 | NOK 16.70 | -1.18% | NOK 16.80 | NOK 16.99 | NOK 16.63 | 1.79M |
| 2026-07-08 | NOK 16.90 | +4.19% | NOK 16.67 | NOK 16.96 | NOK 16.47 | 2.95M |
| 2026-07-07 | NOK 16.22 | +0.87% | NOK 16.13 | NOK 16.36 | NOK 15.98 | 1.66M |
| 2026-07-06 | NOK 16.08 | -1.17% | NOK 16.32 | NOK 16.32 | NOK 16.03 | 1.02M |
| 2026-07-03 | NOK 16.27 | +0.56% | NOK 16.30 | NOK 16.37 | NOK 16.18 | 1.27M |
| 2026-07-02 | NOK 16.18 | -0.06% | NOK 16.20 | NOK 16.31 | NOK 16.05 | 1.48M |
| 2026-07-01 | NOK 16.19 | -0.92% | NOK 16.22 | NOK 16.26 | NOK 16.01 | 1.89M |
| 2026-06-30 | NOK 16.34 | -1.33% | NOK 16.51 | NOK 16.54 | NOK 16.25 | 1.93M |
| 2026-06-29 | NOK 16.56 | -0.54% | NOK 16.70 | NOK 16.74 | NOK 16.50 | 1.40M |
| 2026-06-26 | NOK 16.65 | -0.42% | NOK 16.61 | NOK 16.72 | NOK 16.48 | 1.69M |
| 2026-06-25 | NOK 16.72 | -0.36% | NOK 16.85 | NOK 16.85 | NOK 16.42 | 1.82M |
| 2026-06-24 | NOK 16.78 | -2.95% | NOK 17.29 | NOK 17.29 | NOK 16.61 | 3.15M |
| 2026-06-23 | NOK 17.29 | -0.86% | NOK 17.44 | NOK 17.51 | NOK 17.19 | 2.31M |
| 2026-06-22 | NOK 17.44 | +0.06% | NOK 17.53 | NOK 17.63 | NOK 17.38 | 1.14M |
| 2026-06-19 | NOK 17.43 | +2.59% | NOK 17.19 | NOK 17.52 | NOK 17.16 | 3.85M |
| 2026-06-18 | NOK 16.99 | -2.86% | NOK 17.32 | NOK 17.37 | NOK 16.89 | 2.40M |
| 2026-06-17 | NOK 17.49 | +0.11% | NOK 17.46 | NOK 17.53 | NOK 17.20 | 1.75M |
| 2026-06-16 | NOK 17.47 | -0.63% | NOK 17.54 | NOK 17.68 | NOK 17.28 | 2.04M |
| 2026-06-15 | NOK 17.58 | -6.04% | NOK 18.00 | NOK 18.00 | NOK 17.43 | 4.16M |
| 2026-06-12 | NOK 18.71 | -3.26% | NOK 18.61 | NOK 18.73 | NOK 18.21 | 4.18M |
| 2026-06-11 | NOK 19.34 | +1.31% | NOK 19.30 | NOK 19.53 | NOK 19.07 | 3.17M |
| 2026-06-10 | NOK 19.09 | +1.49% | NOK 18.88 | NOK 19.11 | NOK 18.57 | 1.87M |
| 2026-06-09 | NOK 18.81 | -2.94% | NOK 19.24 | NOK 19.38 | NOK 18.76 | 2.65M |
| 2026-06-08 | NOK 19.38 | +1.31% | NOK 19.47 | NOK 19.66 | NOK 19.19 | 3.30M |
| 2026-06-05 | NOK 19.13 | +0.26% | NOK 19.10 | NOK 19.42 | NOK 19.00 | 1.66M |
| 2026-06-04 | NOK 19.08 | +2.09% | NOK 18.80 | NOK 19.27 | NOK 18.69 | 3.72M |
| 2026-06-03 | NOK 18.69 | +1.85% | NOK 18.50 | NOK 18.73 | NOK 18.44 | 2.37M |
| 2026-06-02 | NOK 18.35 | +0.82% | NOK 17.77 | NOK 18.35 | NOK 17.67 | 2.36M |
| 2026-06-01 | NOK 18.20 | +1.45% | NOK 18.02 | NOK 18.36 | NOK 17.68 | 5.36M |
| 2026-05-29 | NOK 17.94 | -1.59% | NOK 18.17 | NOK 18.21 | NOK 17.92 | 3.27M |