DnB Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	203.10	204.30	203.10	203.76	166.02	232,363
2023-11-21	204.50	204.50	202.70	203.50	165.81	146,451
2023-11-20	204.20	205.60	203.80	205.20	167.20	195,301
2023-11-17	202.70	204.20	202.20	202.98	165.38	322,811
2023-11-16	204.50	206.00	201.30	201.93	164.53	159,325
2023-11-15	204.90	205.40	203.70	204.17	166.35	438,394
2023-11-14	203.20	204.02	201.90	203.70	165.97	432,348
2023-11-13	202.30	203.22	200.40	203.20	165.57	1,785,141
2023-11-10	201.30	201.80	200.10	200.39	163.27	278,898
2023-11-09	198.95	200.80	198.15	200.50	163.37	1,574,750
2023-11-08	198.55	199.10	197.30	198.95	162.10	551,685
2023-11-07	198.90	200.40	197.05	197.32	160.77	446,153
2023-11-06	198.65	199.65	198.40	198.85	162.02	286,921
2023-11-03	201.40	201.40	198.70	200.19	163.11	642,336
2023-11-02	200.50	200.50	197.00	197.54	160.95	604,016
2023-11-01	202.00	202.00	198.70	199.22	162.32	673,959
2023-10-31	201.00	201.70	200.30	201.18	163.92	497,147
2023-10-30	200.60	201.80	200.30	200.83	163.64	366,801
2023-10-27	201.10	202.60	200.20	200.50	163.37	344,131
2023-10-26	198.80	201.40	196.90	196.90	160.43	873,512
2023-10-25	203.70	203.70	199.90	200.98	163.76	280,448
2023-10-24	205.70	205.70	203.60	203.82	166.07	397,189
2023-10-23	206.70	207.60	205.00	207.42	169.00	299,318
2023-10-20	206.10	208.70	204.20	206.29	168.09	628,290
2023-10-19	216.00	219.60	207.56	210.60	171.60	1,208,725
2023-10-18	220.00	224.20	219.00	222.73	181.48	2,344,543
2023-10-17	220.00	221.80	218.60	220.10	179.34	563,378
2023-10-16	219.70	221.40	217.70	219.94	179.21	539,963
2023-10-13	218.90	220.90	218.08	219.50	178.85	821,887
2023-10-12	218.20	220.20	217.88	219.75	179.05	387,576
2023-10-11	216.30	218.32	215.80	215.80	175.83	345,120
2023-10-10	215.10	217.08	214.90	217.00	176.81	1,041,608
2023-10-09	213.00	214.70	212.44	213.50	173.96	670,664
2023-10-06	210.40	213.10	210.00	212.40	173.06	373,125
2023-10-05	212.40	212.43	209.40	210.80	171.76	534,519
2023-10-04	211.70	213.40	210.70	213.01	173.56	394,275
2023-10-03	214.50	216.10	212.40	215.81	175.84	180,538
2023-10-02	216.70	217.80	214.60	215.51	175.60	191,698
2023-09-29	217.60	217.70	215.60	216.42	176.34	550,086
2023-09-28	217.20	218.59	217.00	217.58	177.29	385,567
2023-09-27	215.10	218.00	214.80	216.70	176.57	332,686
2023-09-26	214.50	216.30	214.30	215.42	175.52	207,613
2023-09-25	217.10	218.80	215.30	216.60	176.48	683,356
2023-09-22	217.70	218.70	217.40	218.30	177.87	655,861
2023-09-21	217.30	219.00	217.10	217.59	177.29	930,091
2023-09-20	217.00	218.30	216.30	217.66	177.35	1,279,502
2023-09-19	217.40	218.70	216.50	216.76	176.62	337,061
2023-09-18	219.30	220.40	218.20	218.98	178.42	180,123
2023-09-15	218.60	219.28	218.00	219.10	178.52	542,563
2023-09-14	214.50	218.03	214.40	218.03	177.65	496,964
2023-09-13	214.00	214.90	213.50	213.50	173.96	771,875
2023-09-12	211.80	213.80	211.20	212.40	173.06	683,590
2023-09-11	210.30	211.10	209.40	210.80	171.76	526,185
2023-09-08	210.70	210.70	208.50	209.60	170.78	394,264
2023-09-07	209.80	211.60	209.70	210.10	171.19	419,382
2023-09-06	210.90	211.40	209.10	210.20	171.27	766,183
2023-09-05	209.20	212.80	208.90	211.20	172.08	910,267
2023-09-04	210.90	212.30	209.50	210.14	171.22	4,742,486
2023-09-01	211.20	211.42	210.10	210.75	171.72	344,437
2023-08-31	211.20	211.20	210.10	210.59	171.59	1,258,296

← NewerPage 13 of 21 · 1,240 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.