DnB Bank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 200.90 | 202.10 | 199.45 | 199.95 | 176.55 | 37,061 |
| 2024-05-21 | 206.70 | 206.70 | 200.70 | 200.70 | 177.21 | 181,602 |
| 2024-05-16 | 202.70 | 203.90 | 202.00 | 203.64 | 179.81 | 2,594,328 |
| 2024-05-15 | 203.90 | 203.90 | 200.90 | 201.16 | 177.62 | 45,456 |
| 2024-05-14 | 206.00 | 206.30 | 203.00 | 204.34 | 180.43 | 27,198 |
| 2024-05-13 | 204.60 | 206.50 | 204.10 | 206.01 | 181.90 | 2,362,546 |
| 2024-05-10 | 204.20 | 204.50 | 203.70 | 204.30 | 180.39 | 1,120,481 |
| 2024-05-08 | 203.50 | 203.50 | 202.10 | 202.60 | 178.89 | 631,524 |
| 2024-05-07 | 203.20 | 203.20 | 202.20 | 202.53 | 178.83 | 5,417,720 |
| 2024-05-03 | 194.90 | 197.73 | 193.10 | 196.76 | 173.74 | 6,373,068 |
| 2024-05-02 | 196.20 | 196.20 | 192.65 | 193.65 | 170.99 | 1,226,006 |
| 2024-05-01 | 194.10 | 194.10 | 194.10 | 194.10 | 171.39 | 3,686 |
| 2024-04-30 | 197.05 | 197.05 | 193.40 | 194.44 | 171.69 | 1,518,084 |
| 2024-04-29 | 208.00 | 211.20 | 206.30 | 207.20 | 168.83 | 193,978 |
| 2024-04-26 | 208.20 | 208.80 | 207.40 | 207.77 | 169.29 | 6,424,753 |
| 2024-04-25 | 208.60 | 209.40 | 204.75 | 205.04 | 167.06 | 1,278,452 |
| 2024-04-24 | 209.70 | 210.66 | 205.70 | 207.42 | 169.00 | 1,958,924 |
| 2024-04-23 | 201.50 | 219.10 | 201.50 | 204.00 | 166.22 | 1,353,180 |
| 2024-04-22 | 211.50 | 213.70 | 210.47 | 212.16 | 172.86 | 16,889,811 |
| 2024-04-19 | 211.60 | 211.90 | 209.60 | 210.32 | 171.37 | 560,634 |
| 2024-04-18 | 213.00 | 213.00 | 209.10 | 209.94 | 171.06 | 4,565,846 |
| 2024-04-17 | 212.10 | 213.50 | 212.10 | 212.65 | 173.26 | 485,105 |
| 2024-04-16 | 213.50 | 215.30 | 211.68 | 215.28 | 175.41 | 2,255,416 |
| 2024-04-15 | 215.60 | 216.40 | 214.80 | 216.32 | 176.26 | 192,817 |
| 2024-04-12 | 215.40 | 217.49 | 215.40 | 216.16 | 176.13 | 326,681 |
| 2024-04-11 | 218.80 | 218.80 | 213.77 | 213.83 | 174.22 | 350,730 |
| 2024-04-10 | 215.60 | 220.00 | 215.60 | 218.80 | 178.28 | 2,671,172 |
| 2024-04-09 | 217.20 | 218.10 | 216.40 | 216.98 | 176.79 | 1,962,698 |
| 2024-04-08 | 216.80 | 217.40 | 214.20 | 216.69 | 176.55 | 216,292 |
| 2024-04-05 | 212.80 | 216.40 | 212.40 | 214.71 | 174.95 | 291,364 |
| 2024-04-04 | 217.70 | 217.70 | 213.07 | 214.26 | 174.58 | 450,840 |
| 2024-04-03 | 214.90 | 217.80 | 214.76 | 215.08 | 175.24 | 777,410 |
| 2024-04-02 | 216.30 | 216.98 | 214.90 | 216.77 | 176.62 | 330,235 |
| 2024-03-27 | 214.10 | 215.70 | 213.30 | 214.37 | 174.66 | 437,327 |
| 2024-03-26 | 212.40 | 214.30 | 212.40 | 214.30 | 174.61 | 631,710 |
| 2024-03-25 | 213.90 | 214.60 | 211.30 | 212.87 | 173.44 | 1,421,805 |
| 2024-03-22 | 212.90 | 213.60 | 212.30 | 212.94 | 173.50 | 309,257 |
| 2024-03-21 | 212.90 | 214.10 | 211.90 | 212.92 | 173.49 | 188,956 |
| 2024-03-20 | 212.20 | 212.62 | 211.50 | 212.56 | 173.19 | 376,652 |
| 2024-03-19 | 211.00 | 212.60 | 210.40 | 212.01 | 172.74 | 105,694 |
| 2024-03-18 | 206.70 | 211.11 | 206.70 | 211.08 | 171.99 | 1,700,368 |
| 2024-03-15 | 211.30 | 213.10 | 207.99 | 211.25 | 172.12 | 452,270 |
| 2024-03-14 | 212.90 | 213.20 | 211.10 | 211.82 | 172.59 | 758,760 |
| 2024-03-13 | 213.90 | 213.90 | 211.50 | 212.10 | 172.82 | 210,842 |
| 2024-03-12 | 211.70 | 212.80 | 211.00 | 212.42 | 173.08 | 141,803 |
| 2024-03-11 | 213.80 | 213.80 | 209.89 | 210.45 | 171.48 | 172,051 |
| 2024-03-08 | 211.90 | 212.90 | 211.30 | 212.15 | 172.86 | 379,789 |
| 2024-03-07 | 214.60 | 214.60 | 211.40 | 211.68 | 172.47 | 453,471 |
| 2024-03-06 | 213.10 | 213.80 | 212.50 | 213.07 | 173.61 | 254,661 |
| 2024-03-05 | 212.10 | 213.80 | 210.90 | 213.38 | 173.86 | 103,890 |
| 2024-03-04 | 213.50 | 213.60 | 211.70 | 212.43 | 173.09 | 171,365 |
| 2024-03-01 | 212.80 | 214.80 | 212.50 | 214.37 | 174.67 | 857,233 |
| 2024-02-29 | 210.00 | 212.80 | 210.00 | 212.30 | 172.98 | 495,733 |
| 2024-02-28 | 209.70 | 211.90 | 209.50 | 211.21 | 172.09 | 188,921 |
| 2024-02-27 | 207.80 | 209.80 | 207.50 | 209.46 | 170.66 | 298,412 |
| 2024-02-26 | 207.00 | 208.60 | 206.00 | 207.98 | 169.46 | 290,140 |
| 2024-02-23 | 206.40 | 207.32 | 205.40 | 206.56 | 168.31 | 267,357 |
| 2024-02-22 | 206.20 | 206.20 | 204.60 | 205.72 | 167.62 | 245,709 |
| 2024-02-21 | 206.20 | 207.60 | 204.97 | 205.61 | 167.53 | 465,723 |
| 2024-02-20 | 206.50 | 208.61 | 206.50 | 207.43 | 169.01 | 573,070 |
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.