DnB Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	180.80	180.95	178.35	180.25	137.67	173,795
2022-09-08	180.25	180.60	177.65	177.90	135.88	309,947
2022-09-07	180.80	181.00	176.15	178.36	136.23	241,329
2022-09-06	186.55	187.90	180.55	183.40	140.08	251,641
2022-09-05	189.00	189.00	184.10	186.37	142.35	72,094
2022-09-02	185.20	187.80	185.20	187.17	142.96	106,075
2022-09-01	187.00	187.35	183.60	185.03	141.33	243,013
2022-08-31	183.75	190.01	183.70	186.05	142.10	1,789,999
2022-08-30	185.55	187.90	184.65	185.86	141.96	116,604
2022-08-26	190.65	191.60	189.40	190.02	145.14	352,896
2022-08-25	191.75	193.50	190.15	190.66	145.63	82,440
2022-08-24	192.30	192.70	190.60	191.12	145.98	78,335
2022-08-23	192.25	193.95	191.35	192.23	146.82	114,308
2022-08-22	196.55	196.65	192.55	194.45	148.52	429,660
2022-08-19	195.65	197.70	194.65	196.70	150.24	132,462
2022-08-18	196.30	197.45	196.00	196.19	149.85	425,732
2022-08-17	197.60	198.10	195.90	196.61	150.17	63,939
2022-08-16	197.00	197.95	196.29	197.95	151.19	179,377
2022-08-15	196.70	198.60	195.40	195.60	149.40	98,636
2022-08-12	196.65	197.60	196.25	197.09	150.54	93,610
2022-08-11	195.40	196.50	195.40	196.01	149.71	100,577
2022-08-10	195.40	196.65	195.00	196.19	149.85	74,576
2022-08-09	193.10	196.26	192.15	192.37	146.93	258,806
2022-08-08	193.15	194.40	191.95	193.13	147.51	194,593
2022-08-05	190.20	193.35	190.00	190.54	145.53	151,857
2022-08-04	190.55	191.85	189.70	190.52	145.52	166,723
2022-08-03	189.70	190.90	189.25	189.95	145.08	387,366
2022-08-02	189.85	190.90	188.95	189.14	144.47	421,141
2022-08-01	189.80	190.95	189.00	189.00	144.36	600,177
2022-07-29	190.20	190.90	188.90	190.47	145.48	127,342
2022-07-28	187.70	189.25	187.42	187.95	143.56	31,897
2022-07-27	187.50	187.65	186.55	187.50	143.21	36,342
2022-07-26	187.25	187.40	185.80	186.40	142.37	54,004
2022-07-25	186.15	187.85	185.70	187.09	142.90	105,302
2022-07-22	186.15	187.00	184.70	187.00	142.83	104,415
2022-07-21	186.20	188.35	185.35	186.40	142.37	130,426
2022-07-20	188.85	189.20	186.40	188.46	143.95	93,180
2022-07-19	184.80	187.85	184.20	185.90	141.99	181,227
2022-07-18	180.70	185.85	180.40	183.38	140.07	340,665
2022-07-15	183.45	184.85	177.55	179.32	136.97	407,710
2022-07-14	189.00	190.85	182.50	188.01	143.60	1,213,929
2022-07-13	189.95	189.95	184.10	185.82	141.93	202,852
2022-07-12	182.00	188.10	181.20	184.95	141.27	260,994
2022-07-11	178.30	180.90	177.90	180.65	137.98	282,814
2022-07-08	180.40	181.70	179.95	181.30	138.48	127,426
2022-07-07	180.45	181.55	177.85	180.15	137.60	211,494
2022-07-06	180.10	181.90	178.40	180.87	138.15	509,243
2022-07-05	181.80	182.65	178.35	180.40	137.79	748,012
2022-07-04	175.95	180.80	175.80	178.19	136.10	355,467
2022-07-01	176.00	178.05	175.20	175.85	134.31	135,438
2022-06-30	177.00	178.70	175.50	175.60	134.12	346,380
2022-06-29	181.30	181.95	179.30	179.98	137.47	257,170
2022-06-28	179.20	183.97	178.90	181.93	138.96	519,722
2022-06-27	175.90	178.35	175.90	177.75	135.77	161,502
2022-06-24	175.00	176.50	174.90	176.00	134.43	154,571
2022-06-23	174.80	177.90	172.39	172.39	131.67	701,029
2022-06-22	175.35	177.40	174.25	176.86	135.09	563,196
2022-06-21	181.80	183.05	177.15	180.52	137.88	196,010
2022-06-20	176.55	182.00	176.55	178.22	136.13	435,656
2022-06-17	176.75	180.25	176.00	176.78	135.02	853,017

← NewerPage 18 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.