DnB Bank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 221.20 | 221.40 | 218.40 | 219.43 | 193.75 | 67,171 |
| 2024-08-14 | 217.40 | 220.80 | 217.40 | 219.50 | 193.81 | 51,271 |
| 2024-08-13 | 215.60 | 217.20 | 215.60 | 216.20 | 190.90 | 42,261 |
| 2024-08-12 | 215.30 | 215.70 | 214.40 | 215.15 | 189.97 | 58,451 |
| 2024-08-09 | 214.80 | 216.00 | 213.50 | 214.40 | 189.31 | 28,951 |
| 2024-08-08 | 213.70 | 214.50 | 212.00 | 213.90 | 188.87 | 77,397 |
| 2024-08-07 | 212.80 | 216.20 | 210.90 | 214.48 | 189.38 | 77,887 |
| 2024-08-06 | 214.40 | 214.40 | 209.60 | 212.25 | 187.41 | 1,157,829 |
| 2024-08-05 | 214.30 | 215.90 | 208.65 | 210.74 | 186.08 | 95,815 |
| 2024-08-02 | 221.50 | 221.50 | 218.50 | 219.48 | 193.80 | 98,380 |
| 2024-08-01 | 225.00 | 226.00 | 223.50 | 224.10 | 197.88 | 78,300 |
| 2024-07-31 | 225.10 | 225.70 | 225.00 | 225.22 | 198.87 | 46,050 |
| 2024-07-30 | 224.10 | 225.40 | 224.10 | 224.56 | 198.28 | 42,379 |
| 2024-07-29 | 222.80 | 224.60 | 222.80 | 224.00 | 197.79 | 68,796 |
| 2024-07-26 | 220.90 | 222.50 | 220.60 | 221.73 | 195.78 | 53,897 |
| 2024-07-25 | 220.40 | 221.00 | 218.20 | 219.30 | 193.63 | 46,138 |
| 2024-07-24 | 220.60 | 221.20 | 219.90 | 220.68 | 194.85 | 116,244 |
| 2024-07-23 | 221.60 | 222.30 | 220.90 | 221.87 | 195.91 | 24,895 |
| 2024-07-22 | 218.60 | 222.20 | 218.50 | 221.91 | 195.94 | 116,432 |
| 2024-07-19 | 215.00 | 219.10 | 215.00 | 217.79 | 192.30 | 66,703 |
| 2024-07-18 | 218.40 | 218.50 | 216.60 | 218.30 | 192.75 | 45,820 |
| 2024-07-17 | 216.00 | 218.90 | 214.80 | 215.78 | 190.53 | 70,742 |
| 2024-07-16 | 215.70 | 219.20 | 215.70 | 217.62 | 192.15 | 45,949 |
| 2024-07-15 | 215.80 | 219.70 | 215.80 | 217.13 | 191.72 | 104,474 |
| 2024-07-12 | 215.60 | 219.00 | 215.60 | 218.24 | 192.70 | 28,595 |
| 2024-07-11 | 212.80 | 218.00 | 212.40 | 215.60 | 190.37 | 120,037 |
| 2024-07-10 | 203.20 | 207.00 | 203.20 | 205.18 | 181.17 | 86,409 |
| 2024-07-09 | 207.80 | 208.00 | 204.50 | 204.95 | 180.97 | 66,126 |
| 2024-07-08 | 213.10 | 213.10 | 208.80 | 210.24 | 185.63 | 116,250 |
| 2024-07-05 | 214.80 | 214.80 | 209.60 | 210.33 | 185.72 | 42,710 |
| 2024-07-04 | 211.30 | 212.40 | 211.30 | 212.06 | 187.24 | 113,291 |
| 2024-07-03 | 212.20 | 213.80 | 210.10 | 211.38 | 186.64 | 66,647 |
| 2024-07-02 | 213.50 | 213.50 | 210.60 | 211.29 | 186.57 | 115,253 |
| 2024-07-01 | 211.70 | 212.50 | 210.30 | 212.16 | 187.33 | 46,970 |
| 2024-06-28 | 208.10 | 211.00 | 208.00 | 210.50 | 185.87 | 105,163 |
| 2024-06-27 | 208.50 | 208.50 | 206.60 | 207.99 | 183.65 | 28,887 |
| 2024-06-26 | 210.00 | 210.90 | 206.10 | 207.57 | 183.28 | 285,969 |
| 2024-06-25 | 212.30 | 212.30 | 210.10 | 210.30 | 185.69 | 62,736 |
| 2024-06-24 | 208.50 | 211.40 | 208.10 | 208.47 | 184.07 | 58,143 |
| 2024-06-21 | 210.60 | 210.60 | 207.90 | 209.27 | 184.78 | 117,236 |
| 2024-06-20 | 209.30 | 210.90 | 208.40 | 209.81 | 185.25 | 420,520 |
| 2024-06-19 | 207.50 | 209.10 | 206.70 | 208.30 | 183.92 | 122,277 |
| 2024-06-18 | 209.40 | 209.40 | 206.00 | 206.60 | 182.42 | 17,900 |
| 2024-06-17 | 208.20 | 209.90 | 207.90 | 209.49 | 184.97 | 31,081 |
| 2024-06-14 | 204.50 | 206.40 | 204.00 | 205.20 | 181.19 | 80,115 |
| 2024-06-13 | 205.20 | 205.40 | 202.90 | 204.25 | 180.34 | 61,706 |
| 2024-06-12 | 204.40 | 205.80 | 203.20 | 205.20 | 181.19 | 446,401 |
| 2024-06-11 | 204.00 | 205.40 | 200.90 | 202.60 | 178.89 | 322,130 |
| 2024-06-10 | 202.00 | 203.00 | 200.10 | 201.25 | 177.70 | 183,945 |
| 2024-06-07 | 205.10 | 205.10 | 201.60 | 201.80 | 178.18 | 31,687 |
| 2024-06-06 | 201.60 | 204.30 | 201.60 | 203.04 | 179.28 | 798,675 |
| 2024-06-05 | 204.10 | 204.30 | 203.00 | 203.18 | 179.40 | 324,954 |
| 2024-06-04 | 204.80 | 204.80 | 201.50 | 202.36 | 178.68 | 63,917 |
| 2024-06-03 | 205.40 | 206.50 | 205.00 | 205.00 | 181.01 | 104,801 |
| 2024-05-31 | 203.73 | 205.20 | 203.73 | 204.30 | 180.39 | 2,672,166 |
| 2024-05-30 | 204.90 | 205.00 | 202.40 | 203.90 | 180.04 | 69,909 |
| 2024-05-29 | 204.75 | 204.75 | 202.50 | 203.44 | 179.63 | 448,117 |
| 2024-05-28 | 205.50 | 206.71 | 205.30 | 206.13 | 182.01 | 371,668 |
| 2024-05-24 | 204.30 | 206.60 | 203.40 | 205.64 | 181.58 | 164,549 |
| 2024-05-23 | 201.00 | 201.60 | 200.40 | 201.15 | 177.61 | 58,689 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 18.0000 NOK |
| 2025-04-30 | 16.7500 NOK |
| 2024-04-30 | 16.0000 NOK |
| 2023-04-26 | 12.5000 NOK |
| 2022-04-27 | 9.7500 NOK |
| 2021-10-28 | 9.0000 NOK |
| 2021-02-24 | 8.4000 NOK |
| 2019-05-02 | 8.2500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.