DOF Group ASA (OSL:DOFG)
Norway
· Delayed Price · Currency is NOK 101.90
+2.10 (2.10%)
Sep 29, 2025, 12:42 PM CET
DOF Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 98.70 | 100.20 | 98.70 | 99.80 | 99.80 | 2.99% | 1,418,242 |
| Sep 25, 2025 | 97.50 | 98.65 | 96.90 | 96.90 | 96.90 | -0.46% | 665,562 |
| Sep 24, 2025 | 95.30 | 97.85 | 94.40 | 97.35 | 97.35 | 2.15% | 460,300 |
| Sep 23, 2025 | 94.30 | 95.35 | 94.25 | 95.30 | 95.30 | 0.58% | 232,322 |
| Sep 22, 2025 | 97.00 | 97.00 | 94.50 | 94.75 | 94.75 | -2.52% | 460,794 |
| Sep 19, 2025 | 97.20 | 97.95 | 96.45 | 97.20 | 97.20 | - | 1,239,972 |
| Sep 18, 2025 | 97.00 | 98.10 | 97.00 | 97.20 | 97.20 | 0.15% | 279,483 |
| Sep 17, 2025 | 97.30 | 97.45 | 96.55 | 97.05 | 97.05 | -0.15% | 276,124 |
| Sep 16, 2025 | 96.00 | 97.30 | 95.65 | 97.20 | 97.20 | 0.93% | 334,383 |
| Sep 15, 2025 | 97.50 | 97.50 | 95.85 | 96.30 | 96.30 | -0.87% | 348,967 |
| Sep 12, 2025 | 97.60 | 97.80 | 96.50 | 97.15 | 97.15 | -0.41% | 334,564 |
| Sep 11, 2025 | 98.55 | 99.70 | 97.55 | 97.55 | 97.55 | -0.36% | 375,381 |
| Sep 10, 2025 | 98.20 | 98.70 | 97.25 | 97.90 | 97.90 | 0.26% | 355,564 |
| Sep 9, 2025 | 98.50 | 98.50 | 96.50 | 97.65 | 97.65 | -0.15% | 533,081 |
| Sep 8, 2025 | 97.65 | 99.00 | 97.00 | 97.80 | 97.80 | 0.77% | 424,039 |
| Sep 5, 2025 | 98.40 | 98.65 | 97.05 | 97.05 | 97.05 | -0.77% | 416,929 |
| Sep 4, 2025 | 98.05 | 99.10 | 97.45 | 97.80 | 97.80 | 0.31% | 785,337 |
| Sep 3, 2025 | 98.80 | 98.80 | 96.90 | 97.50 | 97.50 | -0.15% | 361,920 |
| Sep 2, 2025 | 97.70 | 98.65 | 97.15 | 97.65 | 97.65 | 0.05% | 272,254 |
| Sep 1, 2025 | 98.45 | 98.75 | 97.15 | 97.60 | 97.60 | -0.41% | 273,773 |
| Aug 29, 2025 | 98.65 | 99.00 | 97.80 | 98.00 | 98.00 | - | 459,159 |
| Aug 28, 2025 | 98.85 | 99.15 | 97.60 | 98.00 | 98.00 | -0.61% | 348,110 |
| Aug 27, 2025 | 98.30 | 99.00 | 97.60 | 98.60 | 98.60 | -3.33% | 562,949 |
| Aug 26, 2025 | 101.00 | 103.00 | 100.80 | 102.00 | 101.70 | 0.99% | 1,319,902 |
| Aug 25, 2025 | 100.90 | 101.40 | 99.85 | 101.00 | 100.70 | 1.00% | 486,408 |
| Aug 22, 2025 | 98.20 | 100.10 | 98.15 | 100.00 | 97.02 | 2.30% | 1,163,074 |
| Aug 21, 2025 | 97.00 | 98.75 | 96.60 | 97.75 | 94.83 | 1.30% | 826,561 |
| Aug 20, 2025 | 97.50 | 97.65 | 94.30 | 96.50 | 93.62 | 1.05% | 696,509 |
| Aug 19, 2025 | 93.50 | 96.00 | 93.20 | 95.50 | 92.65 | 2.47% | 572,743 |
| Aug 18, 2025 | 93.60 | 93.85 | 92.55 | 93.20 | 90.42 | -0.37% | 240,683 |
| Aug 15, 2025 | 94.75 | 95.45 | 93.15 | 93.55 | 90.76 | -0.58% | 300,820 |
| Aug 14, 2025 | 96.25 | 96.25 | 93.80 | 94.10 | 91.29 | -0.95% | 324,492 |
| Aug 13, 2025 | 95.60 | 95.60 | 94.50 | 95.00 | 92.17 | -0.05% | 196,291 |
| Aug 12, 2025 | 94.40 | 95.70 | 94.40 | 95.05 | 92.21 | 1.06% | 188,652 |
| Aug 11, 2025 | 95.00 | 95.00 | 93.35 | 94.05 | 91.24 | -0.84% | 202,889 |
| Aug 8, 2025 | 96.00 | 96.35 | 94.70 | 94.85 | 92.02 | -1.09% | 306,116 |
| Aug 7, 2025 | 97.25 | 97.60 | 95.75 | 95.90 | 93.04 | -1.39% | 383,828 |
| Aug 6, 2025 | 96.35 | 98.00 | 96.00 | 97.25 | 94.35 | 1.89% | 564,289 |
| Aug 5, 2025 | 94.40 | 96.50 | 93.30 | 95.45 | 92.60 | 2.25% | 521,923 |
| Aug 4, 2025 | 93.30 | 95.10 | 93.30 | 93.35 | 90.56 | 0.11% | 302,614 |
| Aug 1, 2025 | 95.00 | 95.30 | 92.80 | 93.25 | 90.47 | -1.89% | 475,110 |
| Jul 31, 2025 | 95.00 | 95.60 | 94.15 | 95.05 | 92.21 | 0.11% | 269,088 |
| Jul 30, 2025 | 96.20 | 96.20 | 94.70 | 94.95 | 92.12 | -0.58% | 364,022 |
| Jul 29, 2025 | 93.90 | 96.25 | 93.85 | 95.50 | 92.65 | 1.98% | 644,550 |
| Jul 28, 2025 | 92.00 | 93.65 | 92.00 | 93.65 | 90.86 | 1.41% | 187,200 |
| Jul 25, 2025 | 94.15 | 94.15 | 92.00 | 92.35 | 89.59 | -1.44% | 502,382 |
| Jul 24, 2025 | 90.70 | 94.65 | 90.70 | 93.70 | 90.90 | 3.54% | 705,646 |
| Jul 23, 2025 | 88.75 | 90.50 | 88.70 | 90.50 | 87.80 | 2.09% | 379,920 |
| Jul 22, 2025 | 88.70 | 89.35 | 88.25 | 88.65 | 86.01 | -0.51% | 158,544 |
| Jul 21, 2025 | 89.60 | 90.05 | 89.00 | 89.10 | 86.44 | -1.00% | 149,044 |