Oslo - Delayed Quote NOK

DNO ASA (DNO.OL)

10.40 +0.22 (+2.16%)
At close: April 26 at 4:25 PM GMT+2
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.29 10.48 10.28 10.40 10.40 1,579,611
Apr 25, 2024 10.33 10.37 10.18 10.18 10.18 1,624,510
Apr 24, 2024 10.48 10.50 10.33 10.40 10.40 1,308,028
Apr 23, 2024 10.65 10.77 10.31 10.38 10.38 4,620,191
Apr 22, 2024 10.57 11.05 10.49 10.98 10.98 4,234,086
Apr 19, 2024 10.68 10.68 10.33 10.48 10.48 1,601,242
Apr 18, 2024 10.75 10.75 10.50 10.56 10.56 1,403,440
Apr 17, 2024 10.99 10.99 10.66 10.68 10.68 1,330,362
Apr 16, 2024 10.90 10.92 10.72 10.80 10.80 2,598,885
Apr 15, 2024 11.00 11.10 10.86 10.91 10.91 2,392,697
Apr 12, 2024 10.86 11.15 10.80 11.15 11.15 3,994,821
Apr 11, 2024 10.70 10.98 10.70 10.80 10.80 3,625,182
Apr 10, 2024 10.54 10.66 10.45 10.62 10.62 2,067,836
Apr 9, 2024 10.39 10.55 10.35 10.54 10.54 2,846,294
Apr 8, 2024 10.07 10.58 10.06 10.38 10.38 6,178,885
Apr 5, 2024 10.01 10.05 9.94 10.01 10.01 1,270,729
Apr 4, 2024 9.95 10.05 9.91 9.98 9.98 1,988,110
Apr 3, 2024 9.95 9.95 9.80 9.89 9.89 1,344,268
Apr 2, 2024 9.94 10.07 9.77 9.77 9.77 2,618,445
Mar 27, 2024 9.53 9.75 9.53 9.75 9.75 799,738
Mar 26, 2024 9.68 9.68 9.55 9.63 9.63 1,015,585
Mar 25, 2024 9.44 9.66 9.40 9.65 9.65 1,479,215
Mar 22, 2024 9.50 9.59 9.44 9.44 9.44 949,936
Mar 21, 2024 9.48 9.65 9.47 9.51 9.51 2,051,114
Mar 20, 2024 9.47 9.49 9.38 9.38 9.38 1,692,264
Mar 19, 2024 9.40 9.50 9.35 9.47 9.47 1,755,614
Mar 18, 2024 9.35 9.47 9.30 9.32 9.32 2,182,280
Mar 15, 2024 9.24 9.32 9.19 9.27 9.27 3,543,207
Mar 14, 2024 9.13 9.22 9.10 9.15 9.15 2,258,703
Mar 13, 2024 9.20 9.23 9.10 9.13 9.13 2,894,378
Mar 12, 2024 9.40 9.50 9.20 9.20 9.20 2,118,817
Mar 11, 2024 9.56 9.65 9.40 9.40 9.40 1,632,216
Mar 8, 2024 9.65 9.73 9.53 9.56 9.56 1,413,851
Mar 7, 2024 9.37 9.59 9.36 9.57 9.57 1,867,241
Mar 6, 2024 9.37 9.51 9.34 9.44 9.44 1,851,303
Mar 5, 2024 9.30 9.36 9.17 9.32 9.32 1,936,463
Mar 4, 2024 9.44 9.47 9.20 9.22 9.22 2,843,511
Mar 1, 2024 9.03 9.26 9.03 9.18 9.18 1,988,992
Feb 29, 2024 9.06 9.12 8.94 9.03 9.03 2,664,230
Feb 28, 2024 9.12 9.14 8.97 9.06 9.06 1,826,580
Feb 27, 2024 9.09 9.14 9.02 9.10 9.10 1,759,889
Feb 26, 2024 8.92 9.06 8.84 8.99 8.99 1,948,995
Feb 23, 2024 9.15 9.16 8.90 8.94 8.94 1,900,231
Feb 22, 2024 9.35 9.38 9.08 9.09 9.09 2,048,427
Feb 21, 2024 9.06 9.17 8.98 9.17 9.17 2,015,643
Feb 20, 2024 9.31 9.35 9.14 9.14 9.14 2,196,748
Feb 19, 2024 9.35 9.47 9.22 9.32 9.32 1,799,775
Feb 16, 2024 9.12 9.33 9.12 9.27 9.27 3,897,311
Feb 15, 2024 0.25 Dividend
Feb 15, 2024 9.06 9.15 8.95 9.05 9.05 2,772,162
Feb 14, 2024 9.23 9.36 9.13 9.03 8.78 2,745,579
Feb 13, 2024 9.60 9.65 9.23 9.23 8.97 3,703,456
Feb 12, 2024 9.10 9.70 8.90 9.57 9.31 8,445,414
Feb 9, 2024 9.10 9.15 8.98 9.02 8.77 3,210,384
Feb 8, 2024 8.95 9.02 8.72 9.02 8.78 4,354,986
Feb 7, 2024 9.14 9.14 8.77 8.80 8.55 3,460,606
Feb 6, 2024 8.99 9.08 8.90 9.03 8.78 2,653,927
Feb 5, 2024 9.10 9.12 8.86 8.86 8.61 2,722,704
Feb 2, 2024 9.09 9.13 8.95 9.06 8.81 3,951,691
Feb 1, 2024 9.30 9.33 9.19 9.20 8.95 1,221,951
Jan 31, 2024 9.40 9.42 9.16 9.30 9.04 3,128,488
Jan 30, 2024 9.57 9.58 9.34 9.35 9.09 2,670,624
Jan 29, 2024 9.41 9.61 9.41 9.50 9.24 2,460,023
Jan 26, 2024 9.35 9.39 9.30 9.39 9.13 1,627,453
Jan 25, 2024 9.38 9.44 9.23 9.30 9.04 1,845,288
Jan 24, 2024 9.34 9.41 9.26 9.34 9.08 2,135,385
Jan 23, 2024 9.35 9.38 9.13 9.29 9.03 2,568,454
Jan 22, 2024 9.20 9.34 9.13 9.21 8.96 1,497,809
Jan 19, 2024 9.39 9.40 9.18 9.18 8.92 2,423,646
Jan 18, 2024 9.50 9.52 9.28 9.28 9.02 3,240,056
Jan 17, 2024 9.70 9.70 9.40 9.43 9.17 3,570,442
Jan 16, 2024 9.76 9.91 9.68 9.85 9.58 1,650,128
Jan 15, 2024 10.00 10.00 9.81 9.81 9.54 2,234,874
Jan 12, 2024 9.90 10.12 9.90 10.04 9.76 2,349,125
Jan 11, 2024 9.90 9.97 9.69 9.79 9.52 2,997,621
Jan 10, 2024 9.70 9.85 9.58 9.77 9.50 2,606,544
Jan 9, 2024 9.70 9.76 9.59 9.65 9.38 1,322,381
Jan 8, 2024 9.98 9.98 9.61 9.66 9.40 2,105,831
Jan 5, 2024 10.15 10.15 9.88 9.88 9.61 2,265,163
Jan 4, 2024 10.12 10.23 10.07 10.08 9.80 1,422,687
Jan 3, 2024 10.06 10.08 9.91 10.06 9.78 1,983,696
Jan 2, 2024 10.08 10.22 10.06 10.14 9.86 1,377,183
Dec 29, 2023 10.10 10.15 10.07 10.07 9.79 1,633,135
Dec 28, 2023 10.30 10.30 10.16 10.17 9.89 1,018,446
Dec 27, 2023 10.21 10.35 10.20 10.31 10.02 1,758,320
Dec 22, 2023 10.02 10.19 10.02 10.19 9.91 1,525,480
Dec 21, 2023 9.97 10.09 9.93 10.07 9.79 1,761,668
Dec 20, 2023 10.03 10.12 9.99 10.05 9.77 1,557,208
Dec 19, 2023 9.84 10.04 9.79 9.94 9.66 2,443,811
Dec 18, 2023 9.75 9.89 9.64 9.82 9.55 2,491,086
Dec 15, 2023 9.84 9.98 9.67 9.67 9.40 11,722,358
Dec 14, 2023 9.72 9.90 9.67 9.73 9.46 2,512,879
Dec 13, 2023 9.70 9.73 9.48 9.57 9.31 2,634,158
Dec 12, 2023 10.02 10.05 9.74 9.76 9.49 2,173,036
Dec 11, 2023 10.05 10.08 9.96 9.98 9.70 1,556,545
Dec 8, 2023 9.92 10.13 9.92 10.05 9.77 1,827,950
Dec 7, 2023 10.00 10.08 9.92 9.95 9.67 1,886,788
Dec 6, 2023 10.10 10.18 9.98 10.00 9.72 2,804,371
Dec 5, 2023 10.20 10.25 10.00 10.07 9.79 1,877,022
Dec 4, 2023 10.22 10.29 10.07 10.14 9.86 2,144,048
Dec 1, 2023 10.40 10.42 10.21 10.29 10.01 2,418,331
Nov 30, 2023 10.26 10.56 10.26 10.53 10.24 3,716,773
Nov 29, 2023 10.34 10.39 10.23 10.23 9.95 2,142,676
Nov 28, 2023 10.70 10.70 10.31 10.34 10.05 1,880,247
Nov 27, 2023 10.60 10.65 10.55 10.55 10.26 994,415
Nov 24, 2023 10.68 10.70 10.57 10.63 10.34 2,184,906
Nov 23, 2023 10.40 10.56 10.34 10.56 10.27 1,711,813
Nov 22, 2023 10.70 10.71 10.28 10.31 10.02 3,744,527
Nov 21, 2023 11.14 11.14 10.66 10.66 10.37 3,008,783
Nov 20, 2023 11.10 11.26 11.04 11.22 10.91 2,713,561
Nov 17, 2023 10.80 10.95 10.66 10.95 10.65 1,966,084
Nov 16, 2023 0.25 Dividend
Nov 16, 2023 11.04 11.04 10.71 10.74 10.44 3,224,906
Nov 15, 2023 11.28 11.35 11.12 11.04 10.49 2,015,202
Nov 14, 2023 11.33 11.45 10.93 11.37 10.81 5,124,701
Nov 13, 2023 10.84 11.39 10.70 11.33 10.77 8,048,999
Nov 10, 2023 10.46 10.57 10.32 10.43 9.91 3,704,145
Nov 9, 2023 10.51 10.74 10.04 10.72 10.19 11,895,798
Nov 8, 2023 10.97 11.23 10.82 11.06 10.51 6,896,755
Nov 7, 2023 11.43 11.49 11.02 11.02 10.47 2,177,871
Nov 6, 2023 11.44 11.69 11.42 11.55 10.98 2,379,415
Nov 3, 2023 11.46 11.78 11.28 11.35 10.79 4,578,746
Nov 2, 2023 11.25 11.39 11.25 11.37 10.81 1,295,614
Nov 1, 2023 11.34 11.35 11.16 11.31 10.75 1,127,483
Oct 31, 2023 11.17 11.39 11.15 11.37 10.81 1,298,018
Oct 30, 2023 10.88 11.29 10.85 11.19 10.63 3,034,294
Oct 27, 2023 10.95 11.00 10.81 10.88 10.34 1,440,343
Oct 26, 2023 10.66 10.94 10.66 10.79 10.25 1,358,188
Oct 25, 2023 11.03 11.03 10.75 10.78 10.24 1,523,493
Oct 24, 2023 10.80 11.04 10.78 11.03 10.48 1,487,504
Oct 23, 2023 11.30 11.30 10.76 10.79 10.25 1,580,054
Oct 20, 2023 11.18 11.38 11.18 11.18 10.62 2,235,953
Oct 19, 2023 11.20 11.45 11.10 11.14 10.59 3,054,636
Oct 18, 2023 10.94 11.27 10.90 11.25 10.69 3,841,285
Oct 17, 2023 10.70 10.89 10.70 10.86 10.32 2,135,731
Oct 16, 2023 10.71 10.88 10.64 10.71 10.18 1,706,704
Oct 13, 2023 10.80 10.87 10.71 10.77 10.23 1,870,561
Oct 12, 2023 10.69 10.87 10.60 10.80 10.26 2,146,625
Oct 11, 2023 10.65 10.86 10.60 10.61 10.08 1,675,560
Oct 10, 2023 10.63 10.74 10.45 10.74 10.21 2,345,843
Oct 9, 2023 10.50 10.67 10.38 10.61 10.08 2,999,095
Oct 6, 2023 10.50 10.50 10.30 10.37 9.85 1,625,814
Oct 5, 2023 10.30 10.64 10.21 10.40 9.88 3,750,805
Oct 4, 2023 10.27 10.42 10.25 10.25 9.74 1,587,963
Oct 3, 2023 10.74 10.74 10.31 10.31 9.80 4,217,511
Oct 2, 2023 10.74 11.66 10.59 10.96 10.42 10,072,171
Sep 29, 2023 10.76 10.76 10.51 10.57 10.04 1,242,569
Sep 28, 2023 10.60 10.81 10.46 10.48 9.96 1,340,601
Sep 27, 2023 10.39 10.59 10.30 10.59 10.06 1,606,897
Sep 26, 2023 10.27 10.35 10.13 10.30 9.79 1,213,459
Sep 25, 2023 10.38 10.48 10.26 10.30 9.79 1,401,109
Sep 22, 2023 10.43 10.48 10.32 10.39 9.87 1,768,785
Sep 21, 2023 10.70 10.70 10.40 10.49 9.97 2,601,106
Sep 20, 2023 10.78 10.83 10.61 10.83 10.29 1,816,325
Sep 19, 2023 10.63 10.97 10.52 10.80 10.26 3,589,834
Sep 18, 2023 10.75 10.75 10.48 10.50 9.98 1,653,800
Sep 15, 2023 10.50 10.82 10.49 10.70 10.17 3,433,706
Sep 14, 2023 10.17 10.45 10.17 10.45 9.93 1,880,253
Sep 13, 2023 10.20 10.33 10.18 10.20 9.69 1,523,998
Sep 12, 2023 10.08 10.24 9.99 10.16 9.66 1,845,603
Sep 11, 2023 10.00 10.11 9.97 9.99 9.49 1,181,356
Sep 8, 2023 10.04 10.10 9.91 10.06 9.56 1,237,863
Sep 7, 2023 10.17 10.17 9.95 9.97 9.47 1,355,475
Sep 6, 2023 10.33 10.33 10.11 10.13 9.63 1,305,923
Sep 5, 2023 10.19 10.32 10.05 10.22 9.71 2,272,441
Sep 4, 2023 10.25 10.32 10.15 10.20 9.69 996,284
Sep 1, 2023 9.88 10.19 9.85 10.19 9.68 1,958,425
Aug 31, 2023 9.99 10.07 9.90 9.93 9.43 2,649,557
Aug 30, 2023 10.10 10.19 9.99 10.00 9.50 1,538,976
Aug 29, 2023 10.01 10.19 10.00 10.10 9.60 1,827,127
Aug 28, 2023 10.11 10.11 9.98 10.01 9.51 1,160,165
Aug 25, 2023 10.07 10.18 10.00 10.06 9.56 1,029,922
Aug 24, 2023 0.25 Dividend
Aug 24, 2023 10.20 10.20 9.98 10.00 9.50 1,563,501
Aug 23, 2023 10.45 10.82 10.37 10.16 9.42 4,632,551
Aug 22, 2023 10.30 10.44 10.24 10.41 9.65 2,905,545
Aug 21, 2023 10.14 10.32 10.14 10.24 9.49 1,760,169
Aug 18, 2023 10.01 10.16 9.85 10.06 9.32 2,714,621
Aug 17, 2023 10.09 10.25 9.92 10.13 9.39 4,029,331
Aug 16, 2023 10.00 10.00 9.77 9.86 9.14 2,058,771
Aug 15, 2023 10.04 10.25 9.94 9.94 9.21 1,413,983
Aug 14, 2023 10.11 10.17 9.98 10.05 9.32 1,722,317
Aug 11, 2023 10.12 10.21 10.05 10.21 9.46 2,390,774
Aug 10, 2023 10.27 10.36 10.16 10.18 9.44 1,459,006
Aug 9, 2023 10.01 10.29 9.90 10.26 9.51 5,882,763
Aug 8, 2023 10.24 10.25 9.77 9.90 9.18 5,691,076
Aug 7, 2023 10.77 10.82 10.45 10.49 9.72 3,364,456
Aug 4, 2023 10.71 10.83 10.65 10.77 9.98 1,461,954
Aug 3, 2023 10.60 10.68 10.40 10.60 9.83 2,272,835
Aug 2, 2023 10.95 11.05 10.67 10.70 9.92 2,506,756
Aug 1, 2023 11.08 11.21 10.94 11.11 10.30 2,555,556
Jul 31, 2023 10.68 11.12 10.66 11.01 10.21 3,266,461
Jul 28, 2023 10.70 10.76 10.59 10.68 9.90 828,863
Jul 27, 2023 10.70 10.84 10.63 10.73 9.95 1,192,520
Jul 26, 2023 10.70 10.87 10.58 10.72 9.94 1,821,388
Jul 25, 2023 10.70 10.80 10.59 10.69 9.91 2,921,844
Jul 24, 2023 10.54 10.65 10.33 10.65 9.87 1,446,261
Jul 21, 2023 10.59 10.60 10.39 10.44 9.68 999,774
Jul 20, 2023 10.42 10.50 10.35 10.43 9.67 1,152,870
Jul 19, 2023 10.63 10.63 10.22 10.46 9.70 1,871,694
Jul 18, 2023 10.41 10.56 10.29 10.55 9.78 1,094,356
Jul 17, 2023 10.36 10.49 10.08 10.45 9.69 2,988,361
Jul 14, 2023 10.80 10.80 10.41 10.45 9.69 1,923,749
Jul 13, 2023 10.72 10.83 10.61 10.76 9.97 2,704,408
Jul 12, 2023 10.52 10.78 10.45 10.68 9.90 3,836,148
Jul 11, 2023 10.95 10.95 10.38 10.42 9.66 7,057,773
Jul 10, 2023 9.67 11.05 9.53 10.92 10.12 9,759,749
Jul 7, 2023 9.60 9.63 9.45 9.60 8.90 1,185,124
Jul 6, 2023 9.80 9.80 9.40 9.41 8.72 1,736,159
Jul 5, 2023 9.77 9.93 9.71 9.77 9.06 931,848
Jul 4, 2023 9.67 9.83 9.63 9.80 9.08 580,064
Jul 3, 2023 9.49 9.71 9.49 9.69 8.98 1,393,183
Jun 30, 2023 9.50 9.55 9.42 9.45 8.76 1,585,439
Jun 29, 2023 9.38 9.48 9.37 9.47 8.78 828,364
Jun 28, 2023 9.46 9.52 9.30 9.38 8.69 1,482,871
Jun 27, 2023 9.72 9.72 9.43 9.48 8.79 1,239,216
Jun 26, 2023 9.60 9.77 9.47 9.71 9.00 1,814,577
Jun 23, 2023 9.73 9.77 9.51 9.56 8.86 1,850,744
Jun 22, 2023 10.02 10.02 9.76 9.79 9.07 1,518,486
Jun 21, 2023 10.04 10.18 9.91 10.05 9.32 1,233,558
Jun 20, 2023 10.14 10.27 10.04 10.14 9.40 1,107,742
Jun 19, 2023 10.30 10.30 10.10 10.20 9.45 858,935
Jun 16, 2023 10.40 10.48 10.22 10.27 9.52 2,513,524
Jun 15, 2023 10.40 10.40 10.27 10.33 9.58 697,007
Jun 14, 2023 10.42 10.50 10.37 10.42 9.66 1,838,225
Jun 13, 2023 10.23 10.50 10.17 10.44 9.68 1,710,105
Jun 12, 2023 10.27 10.32 10.20 10.23 9.48 1,367,676
Jun 9, 2023 10.39 10.48 10.30 10.47 9.70 1,064,794
Jun 8, 2023 10.43 10.50 10.37 10.46 9.70 1,380,293
Jun 7, 2023 10.28 10.50 10.23 10.50 9.73 1,457,397
Jun 6, 2023 10.50 10.50 10.18 10.24 9.49 2,413,280
Jun 5, 2023 10.73 10.85 10.53 10.58 9.81 2,495,807
Jun 2, 2023 10.20 10.55 10.20 10.46 9.70 3,480,218
Jun 1, 2023 9.98 10.08 9.91 10.01 9.28 2,806,127
May 31, 2023 9.89 9.94 9.75 9.90 9.17 2,936,271
May 30, 2023 10.03 10.11 9.90 9.98 9.25 1,525,989
May 26, 2023 10.06 10.06 9.91 9.94 9.21 1,523,020
May 25, 2023 10.35 10.35 9.89 9.93 9.20 2,390,598
May 24, 2023 0.25 Dividend
May 24, 2023 10.20 10.42 10.10 10.17 9.43 1,439,143
May 23, 2023 10.27 10.39 10.19 10.14 9.17 1,472,937
May 22, 2023 10.30 10.38 10.16 10.27 9.28 2,277,173
May 19, 2023 10.50 10.50 10.31 10.40 9.40 1,348,401
May 16, 2023 10.41 10.51 10.20 10.29 9.30 1,125,187
May 15, 2023 10.10 10.36 10.03 10.33 9.34 1,953,675
May 12, 2023 10.51 10.75 10.18 10.25 9.27 5,445,337
May 11, 2023 9.80 10.18 9.30 9.85 8.91 3,692,849
May 10, 2023 10.40 10.40 9.96 10.10 9.13 2,342,829
May 9, 2023 10.45 10.45 10.09 10.23 9.25 2,201,019
May 8, 2023 10.45 10.56 10.41 10.42 9.42 1,237,027
May 5, 2023 10.19 10.37 10.11 10.33 9.34 1,907,411
May 4, 2023 10.35 10.35 10.05 10.06 9.09 1,481,148
May 3, 2023 10.30 10.33 10.04 10.16 9.19 1,759,982
May 2, 2023 10.70 10.76 10.26 10.30 9.31 2,266,947
Apr 28, 2023 10.61 10.67 10.47 10.62 9.60 2,165,331
Apr 27, 2023 10.40 10.66 10.38 10.63 9.61 1,640,313
Apr 26, 2023 10.87 10.91 10.44 10.50 9.49 2,034,775

Related Tickers

SNM.ST ShaMaran Petroleum Corp.
0.5800
-1.19%
 
GKP.L Gulf Keystone Petroleum Limited
113.50
+2.90%
 
OKEA.OL OKEA ASA
25.74
-1.98%
 
GENL.L Genel Energy plc
83.60
+0.12%
 
AEC.ST Africa Energy Corp.
0.4920
-4.09%
 
AKRBP.OL Aker BP ASA
285.20
+0.85%
 
BWE.OL BW Energy Limited
28.60
+1.06%
 
NSE.V New Stratus Energy Inc.
0.6400
+4.92%
 
VAR.OL Vår Energi AS
37.28
+0.87%
 
PNOR.OL PetroNor E&P ASA
8.95
-0.78%