Dno International ASA (0MHP) Share Price

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

Date Open High Low Close* Volume
23/11/2020 578.40p 591.00p 578.40p 588.20p 2053
20/11/2020 553.40p 573.40p 553.40p 565.20p 23945
19/11/2020 563.60p 563.60p 543.60p 555.80p 10565
18/11/2020 527.60p 566.20p 527.60p 562.30p 12928
17/11/2020 535.80p 535.80p 516.00p 519.90p 2750
16/11/2020 513.80p 533.00p 512.80p 533.00p 28653
13/11/2020 491.80p 503.25p 491.80p 503.25p 12698
12/11/2020 506.05p 507.40p 497.50p 503.75p 28735
10/11/2020 464.55p 477.00p 459.70p 477.00p 28858
09/11/2020 432.80p 466.90p 432.80p 463.65p 82441
06/11/2020 426.10p 427.10p 420.00p 420.00p 12755
05/11/2020 429.00p 429.00p 424.30p 428.60p 590
04/11/2020 417.25p 426.56p 417.25p 424.05p 10445
03/11/2020 411.35p 419.00p 411.10p 411.10p 3397
02/11/2020 388.45p 401.00p 388.45p 401.00p 1486
30/10/2020 383.40p 397.90p 383.40p 392.70p 32100
29/10/2020 414.55p 414.55p 390.40p 396.00p 38687
28/10/2020 432.95p 432.95p 405.00p 407.80p 9283
27/10/2020 442.30p 442.30p 436.70p 437.55p 16713
26/10/2020 430.40p 437.90p 425.70p 437.75p 8482
23/10/2020 418.55p 441.60p 418.55p 441.60p 5112
22/10/2020 426.55p 426.55p 414.80p 420.40p 9934
21/10/2020 432.80p 432.80p 422.90p 423.50p 23274
20/10/2020 446.30p 446.30p 431.30p 431.30p 19206
19/10/2020 438.75p 439.80p 438.75p 439.45p 8527
16/10/2020 447.95p 447.95p 433.20p 437.80p 0
15/10/2020 458.70p 459.20p 438.28p 443.90p 9291
14/10/2020 464.05p 464.05p 451.40p 459.30p 2394
13/10/2020 460.30p 463.35p 460.30p 463.35p 3786
12/10/2020 471.70p 471.70p 455.75p 460.30p 0
09/10/2020 478.70p 489.50p 469.50p 469.50p 34134
08/10/2020 467.20p 476.80p 462.20p 472.65p 578040
07/10/2020 488.90p 488.90p 473.20p 473.20p 5398
06/10/2020 476.95p 488.90p 469.60p 487.20p 106258
05/10/2020 467.90p 467.90p 464.30p 467.80p 5282
02/10/2020 442.95p 450.15p 434.60p 450.15p 61687
01/10/2020 467.30p 467.30p 446.55p 446.55p 6108
30/09/2020 461.05p 464.90p 459.10p 461.05p 20638
29/09/2020 478.80p 478.80p 457.90p 467.05p 4230
28/09/2020 485.05p 485.05p 475.10p 476.65p 53198
25/09/2020 468.75p 476.50p 466.60p 469.45p 47182
24/09/2020 462.35p 465.00p 459.90p 462.65p 32216
23/09/2020 477.65p 484.60p 474.40p 474.40p 62869
22/09/2020 473.95p 490.70p 472.40p 485.80p 41753
21/09/2020 496.05p 496.05p 474.65p 474.65p 26878
18/09/2020 522.30p 527.00p 493.60p 500.35p 270955
17/09/2020 500.00p 513.60p 499.30p 509.70p 97409
16/09/2020 494.30p 505.00p 494.30p 495.25p 24391
15/09/2020 485.40p 491.90p 477.40p 488.80p 28914
14/09/2020 491.15p 499.80p 481.20p 481.20p 65436
11/09/2020 474.70p 492.00p 474.70p 479.25p 99632
10/09/2020 481.25p 481.25p 467.20p 475.15p 51204
09/09/2020 460.05p 474.90p 460.05p 470.55p 88880
08/09/2020 487.95p 489.70p 462.85p 462.85p 54461
07/09/2020 486.55p 493.80p 480.00p 487.65p 54957
04/09/2020 485.00p 510.60p 485.00p 497.80p 33606
03/09/2020 535.30p 535.30p 500.40p 509.80p 89901
02/09/2020 561.00p 561.00p 538.00p 538.00p 13647
01/09/2020 556.50p 560.80p 553.00p 555.20p 12140
28/08/2020 546.50p 549.20p 540.80p 546.50p 1349
27/08/2020 552.90p 552.90p 544.40p 547.00p 32641
26/08/2020 560.60p 562.40p 550.60p 553.30p 39049
25/08/2020 560.70p 563.40p 553.20p 558.50p 41205
24/08/2020 548.20p 553.80p 543.20p 548.20p 50263
21/08/2020 567.70p 567.70p 545.20p 545.40p 13720
20/08/2020 564.00p 571.00p 564.00p 565.10p 14508
19/08/2020 588.70p 588.70p 569.60p 569.60p 44922
18/08/2020 576.00p 593.00p 576.00p 588.30p 13275
17/08/2020 577.30p 582.40p 573.40p 580.60p 74510
14/08/2020 581.00p 581.00p 575.10p 575.10p 2646
13/08/2020 582.00p 588.90p 582.00p 582.80p 0
12/08/2020 589.00p 589.00p 582.40p 582.60p 4881
11/08/2020 587.20p 596.20p 584.40p 587.90p 79010
10/08/2020 593.00p 593.00p 578.80p 585.60p 47837
07/08/2020 610.10p 610.20p 589.00p 593.40p 35978
06/08/2020 626.30p 629.80p 607.80p 615.70p 57111
05/08/2020 592.30p 630.00p 588.60p 626.60p 615052
04/08/2020 587.50p 596.80p 574.00p 577.10p 19994
03/08/2020 579.40p 586.80p 574.60p 580.60p 82610
31/07/2020 564.00p 584.40p 555.70p 572.40p 8374
30/07/2020 572.20p 578.20p 555.70p 555.70p 56766
28/07/2020 595.20p 595.20p 577.20p 586.00p 30613
27/07/2020 603.60p 603.60p 590.40p 590.40p 0
24/07/2020 610.80p 610.80p 602.20p 603.00p 415
23/07/2020 632.30p 632.30p 617.40p 617.40p 0
22/07/2020 627.10p 635.00p 615.60p 625.40p 70470
21/07/2020 622.10p 628.80p 614.20p 627.80p 177394
20/07/2020 621.60p 621.60p 607.90p 607.90p 35463
17/07/2020 606.20p 623.70p 604.80p 623.70p 6609
16/07/2020 588.90p 609.50p 588.50p 601.50p 0
15/07/2020 576.70p 590.60p 576.70p 590.60p 20734
14/07/2020 573.90p 573.90p 567.40p 572.30p 24919
13/07/2020 571.00p 583.00p 561.60p 579.50p 155008
10/07/2020 571.90p 571.90p 561.50p 561.50p 14662
09/07/2020 593.40p 597.40p 585.20p 585.80p 75533
08/07/2020 595.70p 598.20p 587.80p 594.30p 63431
07/07/2020 592.70p 602.80p 591.80p 599.60p 33623
06/07/2020 588.80p 608.20p 588.80p 595.90p 32644
03/07/2020 593.10p 593.60p 580.00p 581.60p 39384
02/07/2020 606.90p 607.00p 590.60p 591.90p 53239
01/07/2020 584.80p 601.40p 584.80p 600.30p 3062
30/06/2020 602.50p 602.50p 575.00p 576.70p 6797
29/06/2020 593.80p 596.80p 593.80p 594.90p 3
26/06/2020 633.50p 633.50p 611.00p 619.20p 13561
25/06/2020 593.20p 625.70p 593.20p 625.70p 443
24/06/2020 624.20p 624.20p 612.20p 614.20p 42828
23/06/2020 618.30p 626.00p 618.30p 625.80p 96138
22/06/2020 618.80p 628.00p 612.20p 614.10p 28698
19/06/2020 648.40p 652.40p 626.50p 626.50p 117165
18/06/2020 631.50p 631.50p 623.40p 628.60p 123236
17/06/2020 650.90p 661.00p 638.20p 638.50p 17839
16/06/2020 644.10p 661.60p 635.00p 657.50p 79238
15/06/2020 602.20p 622.80p 602.20p 607.70p 54564
12/06/2020 592.80p 653.40p 591.20p 647.90p 70950
11/06/2020 641.40p 645.90p 632.00p 645.90p 45953
10/06/2020 671.80p 675.80p 658.20p 663.10p 114886
09/06/2020 715.60p 715.60p 660.60p 677.20p 27842
08/06/2020 703.40p 726.80p 697.40p 702.20p 82436
05/06/2020 612.00p 659.20p 612.00p 656.60p 262525
04/06/2020 588.80p 601.00p 573.20p 594.50p 92522
03/06/2020 566.30p 599.20p 566.30p 583.30p 76057
02/06/2020 527.10p 547.20p 527.10p 544.60p 19813
01/06/2020 505.75p 506.65p 505.75p 506.65p 0
29/05/2020 513.60p 513.60p 502.00p 506.65p 22077
28/05/2020 523.00p 525.40p 512.40p 518.80p 29509
27/05/2020 513.00p 525.60p 513.00p 523.70p 24397
26/05/2020 511.90p 522.40p 511.90p 518.30p 114006
22/05/2020 472.65p 479.10p 469.30p 478.85p 13188
21/05/2020 494.90p 494.90p 490.90p 490.90p 0
20/05/2020 471.75p 490.90p 463.30p 490.90p 35745
19/05/2020 479.65p 481.50p 473.50p 473.50p 199798
18/05/2020 463.15p 471.55p 461.39p 471.55p 38513
15/05/2020 448.05p 456.50p 445.95p 445.95p 17068
14/05/2020 422.20p 430.50p 422.20p 427.00p 18062
13/05/2020 447.85p 448.00p 437.45p 437.45p 3306
12/05/2020 461.50p 462.50p 456.00p 456.30p 16180
11/05/2020 486.20p 486.20p 468.40p 471.45p 17631
07/05/2020 432.95p 458.60p 432.95p 458.60p 26409
06/05/2020 469.25p 469.25p 433.15p 437.40p 0
01/05/2020 465.35p 465.55p 465.35p 465.55p 0
30/04/2020 497.60p 497.60p 456.20p 465.55p 116839
29/04/2020 435.30p 462.70p 434.20p 462.70p 166860
28/04/2020 422.95p 434.20p 422.95p 429.95p 25295
27/04/2020 436.35p 437.00p 419.00p 419.00p 31675
24/04/2020 439.50p 451.00p 428.90p 444.00p 147680
23/04/2020 416.15p 446.10p 416.15p 444.40p 235521
22/04/2020 360.05p 416.20p 356.00p 405.40p 240819
21/04/2020 390.15p 390.15p 369.97p 378.20p 84527
20/04/2020 395.30p 418.10p 393.10p 409.30p 236214
17/04/2020 417.15p 427.90p 413.00p 413.00p 167201
16/04/2020 406.50p 415.10p 393.20p 393.20p 11466
15/04/2020 451.60p 451.60p 404.90p 407.15p 5135
14/04/2020 484.85p 500.00p 462.50p 463.40p 59538
09/04/2020 473.05p 473.05p 456.80p 456.80p 0
08/04/2020 437.45p 476.00p 430.90p 456.80p 270810
07/04/2020 464.05p 464.05p 447.10p 456.80p 96172
06/04/2020 484.00p 484.00p 422.18p 426.25p 71736
03/04/2020 423.05p 495.30p 423.05p 482.05p 177014
02/04/2020 387.50p 411.90p 371.50p 400.25p 328216
01/04/2020 286.55p 324.70p 286.55p 315.50p 27355
31/03/2020 283.10p 296.60p 283.10p 289.65p 248894
30/03/2020 255.50p 271.65p 255.50p 271.15p 48170
27/03/2020 288.95p 288.95p 270.75p 270.75p 2001
26/03/2020 297.00p 297.00p 289.30p 290.85p 42145
25/03/2020 312.65p 312.80p 291.50p 300.15p 103809
24/03/2020 314.65p 314.65p 305.80p 305.80p 81204
23/03/2020 298.50p 298.50p 295.80p 296.60p 1949
20/03/2020 327.60p 338.30p 320.60p 320.60p 82503
19/03/2020 306.00p 319.50p 289.20p 293.15p 42713
18/03/2020 331.50p 337.40p 313.00p 313.60p 5469
17/03/2020 357.50p 357.50p 336.10p 345.85p 46459
16/03/2020 347.20p 347.20p 328.40p 339.00p 92612
13/03/2020 356.65p 377.00p 344.50p 369.60p 58640
12/03/2020 383.15p 389.10p 338.90p 338.90p 341505
11/03/2020 420.40p 434.10p 404.00p 419.05p 102608
10/03/2020 477.45p 477.45p 422.00p 422.60p 248677
09/03/2020 427.95p 474.80p 427.95p 446.90p 164120
06/03/2020 604.90p 604.90p 579.80p 586.90p 71440
05/03/2020 685.10p 685.10p 625.80p 626.90p 56608
04/03/2020 678.30p 696.80p 669.40p 673.80p 49381
03/03/2020 699.40p 699.40p 676.20p 686.80p 86886
02/03/2020 710.00p 718.60p 630.60p 652.10p 80635
28/02/2020 576.30p 656.60p 575.60p 640.00p 41619
27/02/2020 662.10p 664.20p 615.80p 616.10p 64047
26/02/2020 660.80p 695.60p 659.80p 686.80p 82653
25/02/2020 707.40p 717.00p 677.80p 686.30p 196211
24/02/2020 743.00p 743.00p 690.80p 700.90p 327506
21/02/2020 797.00p 797.00p 769.40p 770.60p 95392
20/02/2020 790.80p 810.00p 788.05p 801.60p 83871
19/02/2020 802.70p 802.70p 772.80p 784.10p 93930
18/02/2020 793.70p 794.20p 779.00p 789.00p 25281
17/02/2020 817.30p 819.00p 796.20p 797.40p 8055
14/02/2020 829.90p 829.90p 808.40p 808.40p 45273
13/02/2020 827.60p 827.60p 809.00p 816.90p 112137
12/02/2020 835.40p 836.80p 822.60p 834.90p 75313
11/02/2020 817.60p 832.60p 815.60p 815.60p 4672
10/02/2020 870.00p 870.00p 806.00p 806.80p 47777
07/02/2020 917.50p 917.50p 850.60p 862.20p 155256
06/02/2020 983.95p 993.40p 916.60p 916.60p 56542
05/02/2020 981.70p 991.60p 972.60p 988.60p 79001

*Close Price adjusted for both dividends and splits