DnB Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	190.15	192.15	190.05	190.60	155.30	118,916
2023-06-05	191.90	192.60	191.20	192.16	156.57	415,094
2023-06-02	188.15	190.65	188.15	189.31	154.25	72,818
2023-06-01	186.15	189.25	185.65	188.15	153.30	250,920
2023-05-31	184.50	186.77	184.35	185.84	151.42	351,145
2023-05-30	185.30	187.00	185.05	185.15	150.86	190,052
2023-05-26	185.95	186.30	184.02	185.38	151.04	917,762
2023-05-25	184.70	187.20	184.70	185.41	151.07	202,725
2023-05-24	187.20	187.20	184.40	184.61	150.42	184,482
2023-05-23	186.95	188.70	186.65	188.02	153.20	132,710
2023-05-22	186.75	188.65	186.65	187.37	152.67	92,706
2023-05-19	186.30	187.17	185.40	187.15	152.49	2,131,456
2023-05-16	186.15	186.15	184.15	184.74	150.52	392,564
2023-05-15	184.75	185.77	183.75	185.19	150.89	5,610,507
2023-05-12	183.60	184.96	182.75	184.06	149.97	486,103
2023-05-11	184.85	185.30	181.30	185.19	150.89	233,456
2023-05-10	187.45	187.45	183.30	184.19	150.07	261,263
2023-05-09	186.90	187.10	185.00	185.33	151.00	295,327
2023-05-05	185.70	185.90	183.70	184.09	150.00	8,447,961
2023-05-04	185.80	187.15	183.30	184.65	150.45	4,771,060
2023-05-03	186.25	187.75	185.35	186.94	152.31	34,909,434
2023-05-02	187.75	189.30	186.75	188.75	153.79	3,627,522
2023-04-28	185.55	187.20	183.70	186.50	151.95	11,343,640
2023-04-27	183.75	184.55	180.00	181.96	148.26	875,437
2023-04-26	187.55	188.35	184.50	185.24	150.93	844,152
2023-04-25	200.30	200.70	198.30	199.73	152.56	804,873
2023-04-24	199.15	201.60	199.15	200.40	153.07	8,704,681
2023-04-21	199.30	201.70	198.10	198.45	151.58	15,640,420
2023-04-20	202.30	204.77	201.00	201.64	154.01	10,695,070
2023-04-19	198.80	201.50	198.80	200.39	153.06	38,444,992
2023-04-18	196.20	197.60	196.05	197.41	150.78	12,157,330
2023-04-17	198.00	198.20	195.15	197.44	150.81	157,439
2023-04-14	194.35	198.15	194.00	196.22	149.87	654,191
2023-04-13	193.70	193.95	192.00	192.90	147.34	183,465
2023-04-12	194.50	195.35	193.55	194.10	148.25	616,969
2023-04-11	190.80	194.54	190.30	191.15	146.00	472,765
2023-04-05	190.80	190.80	187.90	190.17	145.25	1,238,775
2023-04-04	191.95	192.15	189.90	189.94	145.07	313,261
2023-04-03	189.40	191.35	189.40	191.02	145.90	438,802
2023-03-31	187.85	188.55	185.40	187.06	142.88	358,444
2023-03-30	186.00	189.60	186.00	186.77	142.66	107,564
2023-03-29	184.00	185.05	183.40	184.77	141.13	452,802
2023-03-28	184.95	185.35	181.20	182.79	139.62	1,395,818
2023-03-27	183.75	185.70	182.20	182.59	139.47	137,601
2023-03-24	183.90	183.90	179.45	180.69	138.01	292,520
2023-03-23	188.00	188.45	185.25	186.85	142.71	408,160
2023-03-22	186.65	191.35	186.57	189.72	144.91	441,022
2023-03-21	187.90	189.70	186.70	187.95	143.56	408,928
2023-03-20	180.65	188.10	177.65	182.13	139.11	1,575,396
2023-03-17	187.20	190.60	182.75	187.13	142.93	296,391
2023-03-16	188.45	190.00	183.10	184.50	140.92	381,591
2023-03-15	193.75	194.75	184.70	187.26	143.03	427,828
2023-03-14	189.55	195.60	189.40	193.17	147.54	288,729
2023-03-13	198.70	198.70	189.35	191.01	145.89	376,216
2023-03-10	200.70	200.90	196.40	197.74	151.04	455,979
2023-03-09	205.30	206.60	203.80	204.64	156.30	182,060
2023-03-08	204.20	206.00	203.60	203.80	155.66	191,767
2023-03-07	208.30	208.60	204.10	204.86	156.47	677,429
2023-03-06	207.80	209.60	207.80	209.54	160.05	233,346
2023-03-03	207.20	207.60	203.76	207.26	158.30	178,931

← NewerPage 15 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.