DnB Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	189.30	190.00	188.45	188.82	144.22	131,658
2022-12-02	189.90	190.40	188.25	189.83	144.99	153,870
2022-12-01	189.50	191.80	188.40	190.27	145.33	6,682,715
2022-11-30	192.00	192.50	189.05	190.48	145.49	237,634
2022-11-29	188.15	191.25	187.80	190.27	145.32	103,320
2022-11-28	188.55	188.95	187.65	188.51	143.99	111,820
2022-11-25	189.10	189.65	188.70	189.17	144.49	97,189
2022-11-24	188.45	189.60	187.75	188.38	143.88	193,601
2022-11-23	187.40	188.10	186.45	187.18	142.97	154,897
2022-11-22	183.50	187.70	183.35	187.06	142.88	235,280
2022-11-21	183.00	184.40	182.45	183.18	139.91	108,203
2022-11-18	181.90	184.50	181.65	183.60	140.23	246,204
2022-11-17	185.15	185.15	180.45	182.23	139.19	273,622
2022-11-16	184.80	187.15	184.65	185.53	141.70	240,445
2022-11-15	185.40	186.00	183.16	184.87	141.21	117,065
2022-11-14	184.75	187.10	182.80	186.11	142.15	241,619
2022-11-11	184.05	185.05	183.40	184.04	140.57	180,397
2022-11-10	181.30	184.80	181.10	181.19	138.39	63,878
2022-11-09	183.30	183.55	181.40	181.80	138.86	69,473
2022-11-08	180.60	183.35	180.50	181.74	138.81	145,068
2022-11-07	181.15	184.85	180.70	181.25	138.44	123,675
2022-11-04	182.20	183.40	181.35	182.39	139.31	130,330
2022-11-03	180.45	181.25	179.30	180.00	137.48	316,366
2022-11-02	185.20	187.65	180.45	182.52	139.41	420,214
2022-11-01	185.60	186.65	184.75	185.62	141.78	180,102
2022-10-31	182.80	184.90	182.80	183.85	140.42	146,756
2022-10-28	180.80	183.57	179.90	182.30	139.24	93,694
2022-10-27	180.80	181.85	179.20	179.95	137.45	254,954
2022-10-26	180.00	180.95	178.35	180.00	137.48	438,408
2022-10-25	182.20	182.35	177.15	179.01	136.73	413,464
2022-10-24	178.00	182.30	177.70	179.72	137.27	211,510
2022-10-21	177.15	178.20	175.80	176.94	135.14	342,756
2022-10-20	181.95	182.24	172.20	179.95	137.45	893,265
2022-10-19	184.45	187.20	184.20	186.04	142.10	275,954
2022-10-18	179.70	183.20	178.90	182.95	139.74	230,200
2022-10-17	175.20	178.10	174.90	178.00	135.96	845,825
2022-10-14	180.60	181.40	177.15	180.63	137.96	132,553
2022-10-13	176.25	179.60	175.80	177.74	135.75	199,765
2022-10-12	175.72	176.95	175.28	176.15	134.54	327,806
2022-10-11	174.70	176.60	174.40	175.83	134.30	191,833
2022-10-10	173.90	177.00	173.90	175.86	134.32	175,870
2022-10-07	174.65	175.40	173.35	174.13	133.00	108,240
2022-10-06	177.25	177.25	174.05	175.82	134.29	188,369
2022-10-05	178.60	178.60	175.90	177.00	135.19	196,456
2022-10-04	174.60	178.50	174.60	176.64	134.92	152,010
2022-10-03	171.30	173.46	168.20	171.40	130.92	118,987
2022-09-30	171.60	173.25	170.85	172.87	132.04	248,300
2022-09-29	174.05	174.20	168.55	169.52	129.48	344,233
2022-09-28	174.15	175.30	169.00	171.56	131.04	278,582
2022-09-27	175.70	177.45	175.25	177.02	135.21	141,615
2022-09-26	175.70	177.10	173.65	176.07	134.48	172,566
2022-09-23	184.05	184.05	176.85	178.24	136.14	211,009
2022-09-22	182.80	186.40	181.40	183.57	140.21	118,192
2022-09-21	183.50	186.75	182.30	184.94	141.26	407,156
2022-09-20	182.95	186.35	182.85	182.90	139.70	275,482
2022-09-16	183.60	183.95	180.60	181.02	138.26	163,816
2022-09-15	181.25	184.25	181.25	182.99	139.77	110,261
2022-09-14	180.70	181.50	179.35	179.91	137.42	145,641
2022-09-13	184.10	184.10	180.50	181.77	138.84	190,160
2022-09-12	181.35	183.91	181.35	182.22	139.18	107,400

← NewerPage 17 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.