DnB Bank ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	207.10	207.50	204.80	206.76	168.46	1,276,237
2024-02-16	204.50	206.60	204.10	206.42	168.19	563,119
2024-02-15	204.00	204.64	203.00	203.42	165.75	135,479
2024-02-14	202.70	205.30	202.20	204.79	166.86	315,900
2024-02-13	201.90	203.00	201.40	202.02	164.61	520,028
2024-02-12	199.55	202.60	199.55	201.41	164.11	170,690
2024-02-09	199.75	202.60	199.75	200.42	163.30	83,225
2024-02-08	201.50	204.50	200.70	201.28	164.00	249,834
2024-02-07	203.80	207.00	202.78	202.83	165.26	1,422,284
2024-02-06	206.00	206.60	205.10	205.80	167.69	537,881
2024-02-05	208.10	210.00	205.38	205.40	167.36	578,788
2024-02-02	205.60	208.20	205.40	206.93	168.60	320,628
2024-02-01	207.30	207.30	203.80	205.73	167.63	341,086
2024-01-31	209.80	210.00	204.53	206.17	167.98	926,301
2024-01-30	209.40	211.50	209.40	210.20	171.27	361,354
2024-01-29	214.80	214.80	211.70	212.57	173.20	286,774
2024-01-26	214.60	216.58	214.60	215.00	175.18	375,344
2024-01-25	215.60	215.60	212.40	214.70	174.94	450,792
2024-01-24	217.00	217.00	214.28	214.30	174.61	308,908
2024-01-23	218.40	218.40	214.30	215.29	175.42	270,921
2024-01-22	214.10	216.60	214.10	216.14	176.11	346,370
2024-01-19	212.40	212.80	211.60	212.54	173.18	355,717
2024-01-18	209.30	210.90	207.50	210.42	171.45	642,526
2024-01-17	211.50	211.50	206.60	206.68	168.40	185,885
2024-01-16	214.00	214.40	209.84	211.83	172.60	186,055
2024-01-15	218.20	218.20	215.80	217.55	177.26	155,157
2024-01-12	216.00	218.30	216.00	217.50	177.22	337,023
2024-01-11	215.40	216.80	214.98	215.39	175.50	627,016
2024-01-10	214.20	215.30	213.90	214.50	174.77	99,450
2024-01-09	216.90	216.90	215.50	216.29	176.23	318,505
2024-01-08	215.60	217.12	215.30	215.90	175.91	248,537
2024-01-05	215.40	216.50	214.80	215.71	175.76	408,821
2024-01-04	215.40	216.72	214.22	215.30	175.42	156,422
2024-01-03	214.90	215.40	213.40	214.64	174.89	336,295
2024-01-02	215.20	217.30	211.90	215.59	175.66	403,924
2023-12-29	214.50	216.00	214.50	214.51	174.78	87,710
2023-12-28	214.30	214.40	213.00	214.00	174.37	87,155
2023-12-27	212.50	214.30	211.70	214.30	174.61	85,830
2023-12-22	211.80	211.80	210.30	211.10	172.00	1,626,225
2023-12-21	211.80	211.80	209.40	209.80	170.94	159,451
2023-12-20	211.00	212.70	209.91	210.50	171.51	326,674
2023-12-19	211.10	211.70	209.90	210.90	171.84	328,777
2023-12-18	211.50	213.00	210.70	211.10	172.00	362,239
2023-12-15	210.60	212.30	210.50	211.96	172.70	485,084
2023-12-14	208.20	212.10	208.20	210.40	171.43	274,985
2023-12-13	209.20	210.80	209.14	209.62	170.80	212,558
2023-12-12	210.30	212.00	209.70	211.00	171.92	283,532
2023-12-11	210.00	210.13	208.60	209.21	170.46	206,854
2023-12-08	209.80	213.70	205.90	207.93	169.42	344,345
2023-12-07	213.70	214.90	211.40	212.19	172.89	699,130
2023-12-06	210.90	213.50	209.47	213.00	173.55	494,274
2023-12-05	206.50	210.40	205.50	209.70	170.86	564,238
2023-12-04	206.80	207.22	206.20	206.91	168.59	462,713
2023-12-01	207.20	207.30	204.80	206.43	168.20	245,987
2023-11-30	205.00	206.70	203.90	206.10	167.93	398,973
2023-11-29	207.30	207.30	204.43	204.78	166.85	369,323
2023-11-28	206.30	206.70	205.67	205.99	167.84	238,003
2023-11-27	207.00	207.25	205.60	206.03	167.87	303,637
2023-11-24	205.30	207.12	205.30	205.98	167.83	276,048
2023-11-23	204.40	206.90	204.00	204.34	166.49	271,836

← NewerPage 12 of 21 · 1,243 trading daysOlder →

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.