DnB Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	182.45	184.10	176.39	177.80	135.81	554,305
2022-06-15	183.75	184.45	181.85	183.13	139.87	221,260
2022-06-14	179.40	183.35	179.00	182.20	139.17	432,719
2022-06-13	183.90	184.55	179.00	181.18	138.38	687,584
2022-06-10	187.30	187.85	184.90	186.99	142.83	393,870
2022-06-09	186.40	190.75	186.20	188.42	143.91	196,033
2022-06-08	189.95	190.40	187.75	189.09	144.42	487,734
2022-06-07	190.45	190.45	186.70	187.25	143.02	193,083
2022-06-01	189.95	191.10	189.70	190.19	145.27	62,916
2022-05-31	192.35	192.35	189.30	190.61	145.59	172,813
2022-05-30	195.60	195.60	191.70	193.25	147.60	269,957
2022-05-27	193.35	194.40	191.55	193.44	147.75	194,269
2022-05-25	189.70	191.00	188.10	189.02	144.37	150,830
2022-05-24	188.65	191.65	187.65	188.99	144.35	2,216,479
2022-05-23	186.80	189.68	185.15	186.70	142.60	148,672
2022-05-20	185.40	187.40	184.30	185.01	141.31	532,842
2022-05-19	181.25	182.72	179.40	180.27	137.69	733,876
2022-05-18	187.30	187.55	181.85	184.05	140.58	1,301,581
2022-05-17	185.18	185.18	185.18	185.18	141.44	903
2022-05-16	184.85	185.40	182.65	184.37	140.83	106,268
2022-05-13	182.80	185.15	181.60	182.00	139.01	384,422
2022-05-12	176.45	180.40	176.15	180.40	137.79	8,656,391
2022-05-11	175.30	179.10	174.55	177.25	135.38	146,573
2022-05-10	176.90	179.10	174.55	175.66	134.17	180,462
2022-05-09	182.80	182.80	176.75	179.57	137.16	171,146
2022-05-06	182.55	184.05	181.80	183.34	140.04	8,192,629
2022-05-05	188.40	188.50	182.80	184.38	140.83	4,895,699
2022-05-04	184.85	185.90	182.45	184.96	141.27	13,351,190
2022-05-03	183.00	184.20	178.50	179.90	137.41	3,699,061
2022-04-29	186.75	186.75	182.15	184.30	140.77	824,910
2022-04-28	184.95	192.15	184.60	185.27	141.51	1,076,863
2022-04-27	188.75	189.90	185.55	187.48	143.19	7,784,808
2022-04-26	197.05	199.00	196.15	196.15	142.37	11,675,420
2022-04-25	194.60	197.35	194.00	194.90	141.47	25,395,391
2022-04-22	198.75	200.50	197.65	199.77	145.00	25,176,580
2022-04-21	198.80	200.90	196.90	199.49	144.80	13,697,540
2022-04-20	195.35	200.00	195.35	199.07	144.49	2,869,528
2022-04-19	198.10	198.10	193.15	196.13	142.36	43,546,559
2022-04-13	196.25	198.00	195.90	197.57	143.40	2,088,784
2022-04-12	196.70	198.55	194.65	195.37	141.81	1,083,826
2022-04-11	199.05	200.90	197.50	200.07	145.22	9,086,754
2022-04-08	195.15	199.85	195.00	199.35	144.70	614,282
2022-04-07	191.70	193.85	190.55	192.95	140.05	548,114
2022-04-06	197.45	197.80	191.25	191.33	138.87	1,065,925
2022-04-05	196.50	196.65	193.25	194.35	141.07	289,313
2022-04-04	199.65	200.70	196.65	199.14	144.54	986,608
2022-04-01	200.60	203.40	200.00	201.98	146.60	315,197
2022-03-31	205.10	205.20	200.10	205.02	148.81	221,148
2022-03-30	204.80	205.10	201.90	203.91	148.00	1,205,729
2022-03-29	206.00	207.30	203.70	206.88	150.16	153,683
2022-03-28	203.20	205.70	203.20	204.60	148.51	59,118
2022-03-25	205.00	205.40	202.00	202.64	147.09	195,083
2022-03-24	200.30	205.32	198.80	198.80	144.30	185,306
2022-03-23	203.50	204.09	199.60	201.97	146.60	349,212
2022-03-22	201.90	204.50	200.10	203.62	147.80	135,397
2022-03-21	198.65	202.10	198.65	200.40	145.46	295,625
2022-03-18	198.25	198.25	196.55	196.87	142.90	377,381
2022-03-17	203.90	204.50	196.90	197.85	143.61	331,107
2022-03-16	194.80	199.80	192.40	199.80	145.02	386,841
2022-03-15	195.60	196.00	189.75	194.10	140.88	294,396

← NewerPage 19 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.