DnB Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	211.70	212.20	210.66	210.80	171.76	1,078,894
2023-08-29	212.10	212.15	211.00	211.20	172.08	719,472
2023-08-25	210.10	211.50	210.10	210.30	171.35	385,011
2023-08-24	209.70	211.00	209.70	210.50	171.51	41,144
2023-08-23	209.00	210.30	208.20	209.16	170.42	185,476
2023-08-22	209.30	211.20	209.20	209.90	171.02	206,819
2023-08-21	209.70	211.60	209.30	210.90	171.84	207,278
2023-08-18	210.40	210.50	208.70	209.40	170.62	164,452
2023-08-17	210.80	211.80	210.30	211.30	172.17	136,020
2023-08-16	209.00	211.80	209.00	211.00	171.92	565,391
2023-08-15	212.40	212.70	210.30	211.10	172.00	322,088
2023-08-14	211.10	212.80	210.72	211.90	172.65	233,236
2023-08-11	211.20	212.90	210.90	212.18	172.88	284,632
2023-08-10	207.30	212.00	207.10	211.90	172.65	295,479
2023-08-09	207.90	207.90	206.90	207.09	168.74	394,144
2023-08-08	206.70	208.00	205.08	205.97	167.82	440,405
2023-08-07	208.90	209.10	207.50	208.16	169.60	372,784
2023-08-04	208.30	209.20	207.60	208.90	170.21	236,928
2023-08-03	206.00	207.40	205.10	206.76	168.47	236,901
2023-08-02	206.30	207.70	204.30	206.82	168.51	156,149
2023-08-01	208.60	208.90	207.50	208.70	170.05	155,442
2023-07-31	209.00	209.11	208.00	209.10	170.37	274,851
2023-07-28	208.90	209.30	207.92	207.92	169.41	103,441
2023-07-27	206.80	208.50	206.42	207.74	169.27	98,030
2023-07-26	206.50	207.00	204.60	205.20	167.20	202,354
2023-07-25	208.00	209.60	206.10	207.70	169.23	180,273
2023-07-24	206.40	207.80	205.80	207.30	168.91	98,127
2023-07-21	205.60	207.40	205.60	207.20	168.83	644,949
2023-07-20	203.50	205.20	202.20	204.80	166.87	331,527
2023-07-19	202.70	204.30	201.80	202.69	165.15	209,616
2023-07-18	201.90	202.30	200.70	201.90	164.51	336,587
2023-07-17	199.20	201.60	198.65	201.12	163.87	269,650
2023-07-14	199.50	199.90	197.70	198.78	161.96	369,201
2023-07-13	196.20	199.90	196.20	198.99	162.13	248,613
2023-07-12	196.50	198.60	195.85	197.19	160.67	546,063
2023-07-11	197.40	200.44	197.00	197.45	160.88	444,661
2023-07-10	198.75	199.75	197.69	199.19	162.30	1,409,143
2023-07-07	198.75	199.20	197.20	198.48	161.72	242,392
2023-07-06	199.50	200.50	199.06	199.20	162.31	547,645
2023-07-05	201.50	201.70	200.70	200.80	163.61	170,394
2023-07-04	203.00	203.70	201.33	201.46	164.15	679,434
2023-07-03	201.70	202.60	201.70	202.20	164.75	342,764
2023-06-30	200.80	201.20	200.60	200.70	163.53	396,279
2023-06-29	198.00	201.30	197.35	199.78	162.78	418,798
2023-06-28	195.35	197.60	194.40	194.80	158.72	217,429
2023-06-27	194.40	194.40	192.85	193.16	157.39	300,083
2023-06-26	191.50	193.45	188.60	190.46	155.18	566,642
2023-06-23	192.45	192.45	190.95	191.15	155.75	355,343
2023-06-22	194.65	194.65	192.30	193.75	157.87	705,405
2023-06-21	194.30	197.20	193.98	195.84	159.57	282,863
2023-06-20	194.00	196.40	193.80	195.00	158.88	163,674
2023-06-19	193.95	195.50	193.95	195.05	158.93	365,307
2023-06-16	193.40	196.15	193.40	195.15	159.01	673,320
2023-06-15	190.95	194.35	190.95	192.69	157.01	1,170,065
2023-06-14	192.05	195.10	191.80	194.10	158.15	154,888
2023-06-13	192.45	192.85	191.50	191.91	156.37	410,924
2023-06-12	194.75	195.00	192.00	193.38	157.57	248,937
2023-06-09	194.40	195.85	193.95	194.16	158.20	343,683
2023-06-08	194.35	196.10	194.00	195.45	159.25	1,190,551
2023-06-07	192.45	194.45	192.43	193.82	157.92	184,289

← NewerPage 14 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.