DnB Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	204.10	206.30	203.78	205.50	156.96	127,977
2023-03-01	206.40	206.80	204.40	205.34	156.84	1,300,951
2023-02-28	208.90	208.90	207.10	208.16	158.99	262,314
2023-02-27	207.10	209.40	206.89	208.78	159.47	319,679
2023-02-24	207.10	207.10	204.90	205.60	157.04	474,139
2023-02-23	201.20	206.54	201.20	206.54	157.76	514,094
2023-02-22	199.90	200.90	197.80	197.88	151.14	603,842
2023-02-21	199.15	200.20	197.30	198.86	151.89	197,517
2023-02-20	198.85	200.60	198.85	199.72	152.55	450,024
2023-02-17	197.30	197.90	196.65	196.89	150.39	161,575
2023-02-16	198.80	198.80	196.95	197.55	150.89	315,871
2023-02-15	193.55	196.95	193.30	194.58	148.62	7,852,393
2023-02-14	191.90	193.55	191.50	192.48	147.02	280,802
2023-02-13	191.15	191.70	190.85	191.18	146.02	324,169
2023-02-10	190.05	192.65	189.15	190.27	145.33	815,317
2023-02-09	193.55	193.70	188.85	191.35	146.16	483,612
2023-02-08	191.10	191.85	189.50	190.33	145.38	4,650,909
2023-02-07	189.90	191.30	189.90	190.68	145.64	174,166
2023-02-06	190.15	190.40	188.90	189.54	144.77	428,131
2023-02-03	187.25	190.00	187.10	189.58	144.80	365,527
2023-02-02	188.20	188.60	186.15	187.00	142.83	214,712
2023-02-01	187.50	187.90	186.55	187.14	142.94	199,258
2023-01-31	187.30	188.40	185.75	186.14	142.17	252,343
2023-01-30	186.50	187.20	185.85	185.99	142.06	420,284
2023-01-27	185.50	187.35	184.95	186.62	142.54	341,083
2023-01-26	187.40	188.05	184.65	185.10	141.38	769,107
2023-01-25	186.15	186.85	185.05	186.40	142.38	766,655
2023-01-24	186.70	188.50	184.95	185.35	141.57	758,602
2023-01-23	183.85	186.00	183.35	184.14	140.65	846,914
2023-01-20	182.65	183.55	182.65	182.97	139.75	795,799
2023-01-19	182.20	184.30	182.05	183.00	139.78	778,328
2023-01-18	184.15	184.55	182.65	183.09	139.84	675,359
2023-01-17	188.55	188.65	185.80	186.65	142.56	1,125,732
2023-01-16	189.30	189.55	185.20	186.89	142.75	915,166
2023-01-13	192.30	193.30	191.25	191.59	146.33	1,173,873
2023-01-12	192.15	192.45	191.45	191.78	146.48	857,337
2023-01-11	190.35	193.25	190.35	192.01	146.66	1,186,705
2023-01-10	197.80	197.80	193.36	195.43	149.27	1,045,947
2023-01-09	200.10	201.50	199.26	200.58	153.20	199,127
2023-01-06	200.50	200.50	198.75	199.56	152.42	235,012
2023-01-05	199.60	201.70	199.50	200.00	152.76	328,841
2023-01-04	197.80	200.60	197.55	197.79	151.07	513,873
2023-01-03	196.60	198.55	196.60	197.20	150.62	487,562
2022-12-30	194.00	195.00	194.00	194.70	148.71	30,666
2022-12-29	192.15	194.50	192.15	193.84	148.05	36,166
2022-12-28	192.70	194.25	192.70	192.95	147.38	78,865
2022-12-23	193.55	194.65	192.90	193.40	147.72	79,396
2022-12-22	189.95	193.90	189.95	192.81	147.27	134,353
2022-12-21	187.75	189.80	187.55	187.80	143.44	52,923
2022-12-20	185.75	187.55	185.05	186.85	142.72	6,942,821
2022-12-19	187.05	188.70	186.35	186.53	142.47	85,779
2022-12-16	183.95	186.70	183.20	185.28	141.51	163,991
2022-12-15	184.45	186.90	184.08	184.70	141.07	120,380
2022-12-14	185.00	186.10	184.15	185.11	141.39	215,771
2022-12-13	183.75	187.10	183.65	186.53	142.47	127,383
2022-12-12	184.70	185.10	183.25	184.03	140.56	164,028
2022-12-09	181.35	184.99	180.35	183.27	139.98	1,866,141
2022-12-08	181.80	181.95	180.25	180.79	138.09	153,484
2022-12-07	185.50	185.70	181.75	182.71	139.55	112,364
2022-12-06	187.70	188.20	185.60	186.63	142.55	387,215

← NewerPage 16 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.