Dno International ASA (0MHP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Dno International ASA

Date Open High Low Close* Volume
10/09/2021 791.00p 799.20p 780.00p 797.20p 35481
09/09/2021 806.40p 806.40p 787.20p 787.20p 20194
08/09/2021 812.40p 812.40p 806.00p 811.30p 48120
07/09/2021 793.90p 808.80p 793.90p 802.20p 23768
06/09/2021 822.20p 822.20p 789.30p 789.30p 60321
03/09/2021 819.10p 819.10p 800.00p 807.00p 33724
02/09/2021 791.50p 808.43p 785.80p 801.60p 29490
01/09/2021 804.10p 804.10p 783.90p 783.90p 52990
31/08/2021 818.50p 818.50p 789.50p 789.50p 10722
27/08/2021 796.90p 804.00p 784.00p 794.40p 61421
26/08/2021 796.10p 797.60p 788.20p 795.20p 77114
25/08/2021 811.20p 811.20p 796.20p 801.70p 75587
24/08/2021 796.70p 798.40p 786.20p 796.00p 84820
23/08/2021 760.30p 780.40p 758.00p 774.00p 130027
20/08/2021 766.50p 766.50p 745.60p 748.50p 245675
19/08/2021 783.10p 784.00p 762.00p 773.60p 118519
18/08/2021 814.80p 820.60p 809.00p 814.80p 52630
17/08/2021 828.60p 828.60p 807.80p 817.30p 140490
16/08/2021 853.40p 853.40p 818.40p 824.00p 142906
13/08/2021 881.50p 881.50p 862.60p 862.60p 41387
12/08/2021 891.80p 893.60p 882.00p 891.80p 44026
11/08/2021 902.50p 909.40p 887.00p 891.50p 72590
10/08/2021 882.10p 899.20p 882.10p 892.60p 27186
09/08/2021 889.40p 889.40p 861.80p 868.00p 97253
06/08/2021 876.90p 911.60p 873.40p 906.30p 57007
05/08/2021 834.80p 871.20p 834.80p 871.20p 99805
04/08/2021 857.20p 863.80p 843.60p 846.20p 101739
03/08/2021 872.00p 879.63p 851.50p 851.50p 65406
02/08/2021 839.50p 880.60p 839.50p 876.00p 28387
30/07/2021 868.50p 868.50p 838.70p 838.70p 32957
29/07/2021 851.30p 867.00p 838.00p 867.00p 160996
28/07/2021 876.20p 876.20p 863.80p 864.80p 24903
27/07/2021 891.00p 891.00p 867.40p 870.10p 45537
26/07/2021 860.60p 892.80p 853.20p 886.90p 45933
23/07/2021 854.70p 868.00p 852.80p 854.00p 51091
22/07/2021 868.90p 868.90p 854.40p 858.10p 146426
21/07/2021 839.20p 866.40p 839.20p 862.70p 105013
20/07/2021 822.40p 838.00p 810.00p 822.50p 200204
19/07/2021 853.30p 853.30p 816.40p 816.40p 84455
16/07/2021 867.80p 880.00p 851.60p 859.20p 125228
15/07/2021 906.80p 906.80p 869.20p 873.10p 80608
14/07/2021 887.90p 917.40p 887.90p 906.30p 18231
13/07/2021 892.90p 893.50p 884.40p 893.50p 7287
12/07/2021 922.00p 922.00p 889.30p 889.30p 75152
09/07/2021 917.50p 920.60p 905.00p 914.40p 33153
08/07/2021 927.50p 927.50p 906.50p 906.50p 631
07/07/2021 980.20p 980.20p 930.00p 934.40p 11957
06/07/2021 1,002.75p 1,015.00p 970.60p 970.60p 35300
05/07/2021 1,001.35p 1,001.35p 988.40p 988.40p 3106
02/07/2021 982.45p 1,015.50p 982.45p 994.75p 25043
01/07/2021 1,010.45p 1,042.00p 1,010.45p 1,026.75p 75674
30/06/2021 992.60p 1,005.00p 978.40p 999.40p 21078
29/06/2021 1,003.70p 1,011.50p 993.00p 998.45p 15948
28/06/2021 1,037.25p 1,037.25p 1,001.50p 1,001.70p 52809
25/06/2021 1,029.00p 1,040.00p 1,027.50p 1,028.50p 19912
24/06/2021 1,039.00p 1,045.50p 1,026.00p 1,027.50p 48049
23/06/2021 1,027.00p 1,039.25p 1,003.95p 1,038.75p 0
22/06/2021 1,042.25p 1,042.25p 1,002.50p 1,003.95p 70490
21/06/2021 991.60p 1,027.50p 991.60p 1,022.50p 56287
18/06/2021 1,004.50p 1,012.00p 993.80p 1,010.15p 26479
17/06/2021 1,031.00p 1,049.50p 1,031.00p 1,031.75p 31671
16/06/2021 1,056.75p 1,068.00p 1,043.00p 1,044.25p 74996
15/06/2021 1,037.50p 1,045.50p 1,016.50p 1,036.75p 26736
14/06/2021 1,012.45p 1,039.50p 1,012.45p 1,037.00p 109018
11/06/2021 956.90p 1,005.50p 956.90p 999.05p 208658
10/06/2021 930.00p 961.40p 930.00p 961.40p 10358
09/06/2021 929.20p 941.00p 929.20p 938.20p 25024
08/06/2021 936.00p 936.00p 911.19p 915.90p 108067
07/06/2021 955.10p 955.10p 932.20p 938.10p 77376
04/06/2021 938.30p 957.60p 938.30p 953.20p 44855
03/06/2021 947.40p 958.80p 936.60p 942.00p 29876
02/06/2021 929.70p 934.00p 929.60p 929.70p 3509
01/06/2021 901.10p 947.20p 901.10p 931.30p 96292
28/05/2021 895.50p 895.50p 886.00p 895.50p 17452
27/05/2021 888.50p 895.60p 882.60p 891.00p 16073
26/05/2021 906.20p 906.20p 884.00p 884.30p 13113
25/05/2021 927.20p 927.20p 882.00p 887.20p 33149
24/05/2021 886.40p 915.20p 915.20p 915.20p 0
21/05/2021 886.40p 916.60p 886.40p 915.20p 67758
20/05/2021 903.20p 903.20p 876.20p 890.80p 273717
19/05/2021 902.70p 905.40p 884.20p 887.50p 43817
18/05/2021 936.50p 953.80p 920.40p 920.60p 38576
17/05/2021 892.30p 920.20p 920.20p 920.20p 0
14/05/2021 892.30p 920.20p 874.20p 920.20p 66831
13/05/2021 942.20p 970.60p 970.60p 970.60p 0
12/05/2021 942.20p 970.60p 938.80p 970.60p 19435
11/05/2021 951.80p 951.80p 929.16p 935.10p 23085
10/05/2021 995.90p 995.90p 969.80p 973.70p 11646
07/05/2021 995.70p 1,001.50p 978.60p 982.50p 54481
06/05/2021 1,042.25p 1,042.25p 985.60p 988.85p 105315
05/05/2021 1,020.30p 1,033.75p 1,013.00p 1,033.75p 36590
04/05/2021 986.10p 1,011.50p 986.10p 997.45p 104892
30/04/2021 1,022.25p 1,022.25p 981.00p 988.60p 98288
29/04/2021 973.20p 1,041.00p 973.20p 1,036.75p 96485
28/04/2021 945.40p 965.00p 945.40p 963.30p 13248
27/04/2021 945.90p 945.90p 937.50p 940.50p 364
26/04/2021 929.60p 946.20p 929.60p 941.30p 13541
23/04/2021 917.20p 933.00p 914.80p 928.20p 20452
22/04/2021 915.70p 919.40p 912.00p 915.20p 7462
21/04/2021 916.50p 925.20p 912.20p 915.70p 23726
20/04/2021 955.10p 964.80p 929.00p 934.10p 151818
19/04/2021 954.00p 959.80p 950.20p 952.50p 53062
16/04/2021 966.40p 972.40p 959.00p 966.40p 62071
15/04/2021 963.70p 967.40p 950.80p 950.80p 61053
14/04/2021 935.70p 949.40p 921.40p 942.50p 170270
13/04/2021 923.60p 930.80p 913.40p 924.10p 44434
12/04/2021 898.50p 919.60p 898.50p 916.70p 27521
09/04/2021 923.40p 923.40p 908.60p 911.90p 23745
08/04/2021 930.40p 931.20p 919.60p 919.70p 35361
07/04/2021 945.90p 945.90p 926.60p 933.50p 182953
06/04/2021 938.70p 954.40p 937.40p 951.40p 9879
01/04/2021 953.70p 956.80p 956.80p 956.80p 0
31/03/2021 953.70p 956.80p 942.40p 956.80p 20664
30/03/2021 973.40p 986.60p 949.60p 956.80p 42059
29/03/2021 958.90p 977.80p 952.80p 969.70p 18004
26/03/2021 934.60p 963.80p 934.20p 957.90p 17395
25/03/2021 963.40p 963.40p 913.60p 914.00p 12444
24/03/2021 942.60p 964.40p 934.00p 959.20p 30295
23/03/2021 956.50p 956.50p 932.20p 935.50p 97343
22/03/2021 973.30p 974.60p 964.00p 967.50p 12970
19/03/2021 933.60p 991.20p 933.60p 991.20p 56683
18/03/2021 1,032.50p 1,032.50p 980.00p 983.75p 44301
17/03/2021 1,031.25p 1,049.50p 1,018.50p 1,024.25p 60671
16/03/2021 1,030.00p 1,072.50p 1,018.00p 1,023.75p 61018
15/03/2021 1,077.75p 1,109.00p 1,071.50p 1,078.00p 239852
12/03/2021 1,057.25p 1,077.00p 1,057.25p 1,069.50p 62037
11/03/2021 1,021.80p 1,059.00p 1,021.50p 1,057.25p 54222
10/03/2021 921.00p 1,010.00p 917.80p 995.20p 331678
09/03/2021 908.10p 929.40p 908.10p 917.70p 31273
08/03/2021 917.50p 937.20p 904.00p 906.10p 189548
05/03/2021 840.80p 886.60p 840.80p 885.50p 93903
04/03/2021 822.20p 832.00p 812.20p 820.20p 41292
03/03/2021 831.60p 837.00p 816.40p 823.50p 26178
02/03/2021 826.20p 836.80p 821.40p 830.30p 24119
01/03/2021 827.00p 843.80p 827.00p 836.30p 93067
26/02/2021 806.90p 822.00p 806.00p 814.90p 22208
25/02/2021 847.20p 852.00p 831.80p 834.60p 14829
24/02/2021 804.00p 837.00p 800.00p 837.00p 12436
23/02/2021 818.20p 837.00p 790.50p 799.10p 23821
22/02/2021 785.90p 805.60p 783.20p 805.60p 65472
19/02/2021 769.40p 781.80p 764.80p 780.30p 21020
18/02/2021 814.40p 814.40p 776.00p 783.80p 64987
17/02/2021 799.10p 813.00p 799.10p 807.80p 67540
16/02/2021 787.00p 798.40p 787.00p 795.50p 34495
15/02/2021 794.30p 795.00p 783.10p 783.10p 123036
12/02/2021 776.70p 787.00p 763.40p 774.00p 140665
11/02/2021 737.30p 762.20p 737.30p 757.80p 49014
10/02/2021 762.90p 780.00p 758.40p 766.40p 128394
09/02/2021 763.00p 781.80p 758.20p 763.50p 134102
08/02/2021 750.50p 753.00p 741.00p 751.30p 135800
05/02/2021 734.40p 745.80p 730.20p 734.30p 160775
04/02/2021 726.90p 729.00p 712.60p 717.70p 34902
03/02/2021 740.20p 740.20p 715.90p 715.90p 33428
02/02/2021 697.20p 721.40p 697.20p 720.90p 61572
01/02/2021 690.30p 690.30p 670.90p 670.90p 31158
29/01/2021 665.30p 682.80p 665.30p 678.60p 55467
28/01/2021 647.40p 680.50p 647.40p 680.50p 60958
27/01/2021 717.30p 717.30p 676.80p 679.10p 72707
26/01/2021 690.70p 726.00p 689.60p 711.00p 91420
25/01/2021 761.80p 761.80p 713.40p 717.90p 35552
22/01/2021 782.80p 782.80p 762.10p 762.10p 45365
21/01/2021 842.60p 842.60p 798.80p 802.00p 31899
20/01/2021 843.20p 844.80p 833.80p 841.70p 57604
19/01/2021 826.20p 833.00p 817.60p 825.50p 4394
18/01/2021 761.80p 809.00p 761.80p 808.70p 84564
15/01/2021 786.50p 789.50p 769.50p 769.50p 13671
14/01/2021 798.80p 798.80p 788.00p 789.50p 9296
13/01/2021 813.80p 814.00p 787.20p 787.20p 3837
12/01/2021 770.10p 796.60p 770.10p 793.70p 24883
11/01/2021 767.00p 767.00p 758.90p 758.90p 53285
08/01/2021 781.60p 781.60p 773.80p 773.80p 71491
07/01/2021 758.50p 769.00p 756.40p 767.30p 23746
06/01/2021 743.30p 747.20p 742.60p 743.30p 108307
05/01/2021 697.60p 727.60p 696.40p 722.50p 53067
04/01/2021 706.80p 717.00p 686.80p 707.70p 158766
31/12/2020 686.00p 687.70p 686.00p 687.70p 0
30/12/2020 696.50p 696.50p 686.90p 687.70p 32089
24/12/2020 665.00p 671.00p 665.00p 665.00p 0
23/12/2020 663.50p 671.00p 663.50p 671.00p 0
22/12/2020 667.00p 668.00p 664.40p 668.00p 10000
21/12/2020 675.60p 679.60p 658.00p 667.50p 10165
18/12/2020 706.10p 706.10p 697.60p 697.60p 500
17/12/2020 702.30p 705.80p 702.30p 704.60p 29
16/12/2020 678.60p 697.00p 678.60p 688.30p 37756
15/12/2020 675.30p 677.00p 667.40p 675.50p 72150
14/12/2020 689.10p 694.20p 677.00p 677.00p 72149
11/12/2020 676.60p 682.00p 673.60p 681.40p 21216
10/12/2020 643.10p 665.00p 643.10p 664.90p 5312
09/12/2020 647.50p 647.80p 643.20p 645.70p 37404
08/12/2020 637.50p 645.20p 637.50p 645.20p 70082
07/12/2020 649.20p 649.20p 638.00p 641.40p 34354
04/12/2020 627.10p 647.00p 627.10p 642.50p 68669
03/12/2020 618.00p 619.80p 603.00p 613.10p 66667
02/12/2020 615.60p 621.00p 599.20p 605.20p 9147
01/12/2020 606.10p 621.00p 603.00p 619.70p 48021
30/11/2020 607.80p 607.80p 599.00p 602.60p 8094
27/11/2020 610.90p 628.40p 610.00p 617.80p 9273
26/11/2020 628.00p 628.00p 621.40p 625.20p 18183
25/11/2020 642.70p 648.00p 621.20p 622.00p 18252
24/11/2020 608.70p 617.90p 608.70p 617.90p 4000

*Close Price adjusted for both dividends and splits