DnB Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	296.85	299.20	296.10	298.01	298.01	1,236,123
2026-07-21	289.50	295.80	289.50	294.13	294.13	245,719
2026-07-20	295.40	296.70	294.40	296.20	296.20	698,050
2026-07-17	296.10	298.30	295.80	296.89	296.89	506,040
2026-07-16	295.25	298.25	295.20	296.10	296.10	149,477
2026-07-15	294.50	296.50	293.20	293.99	293.99	609,820
2026-07-14	284.90	296.05	283.80	291.02	291.02	169,167
2026-07-13	298.50	300.60	297.20	299.55	299.55	197,103
2026-07-10	299.10	299.60	296.70	299.14	299.14	1,204,538
2026-07-09	298.00	300.30	297.70	298.40	298.40	118,355
2026-07-08	298.60	298.60	295.45	296.49	296.49	110,002
2026-07-07	300.30	301.15	299.30	300.05	300.05	276,551
2026-07-06	298.10	298.70	297.35	298.22	298.22	92,177
2026-07-03	295.10	298.10	295.10	296.28	296.28	31,360
2026-07-02	294.00	296.00	293.30	294.63	294.63	98,536
2026-07-01	294.70	294.70	293.00	294.00	294.00	323,225
2026-06-30	293.50	295.30	293.20	294.70	294.70	891,006
2026-06-29	293.50	294.00	292.55	293.20	293.20	3,770,388
2026-06-26	292.00	293.95	291.70	293.45	293.45	138,491
2026-06-25	293.25	294.60	291.80	292.71	292.71	136,918
2026-06-24	295.00	296.00	293.15	293.40	293.40	315,441
2026-06-23	299.75	300.30	294.60	295.80	295.80	714,057
2026-06-22	295.50	300.00	294.80	298.40	298.40	1,837,501
2026-06-19	294.25	295.30	293.00	294.40	294.40	73,237
2026-06-18	292.80	295.40	291.70	293.22	293.22	1,389,096
2026-06-17	289.65	291.10	286.60	288.34	288.34	106,662
2026-06-16	288.90	290.10	288.40	289.65	289.65	20,924
2026-06-15	294.50	294.70	286.20	286.90	286.90	149,484
2026-06-12	285.60	291.00	284.80	289.55	289.55	469,818
2026-06-11	282.80	284.00	278.80	283.30	283.30	466,359
2026-06-10	286.20	286.60	282.90	284.00	284.00	979,683
2026-06-09	285.10	286.80	284.80	286.31	286.31	313,074
2026-06-08	283.00	286.40	282.10	284.20	284.20	139,763
2026-06-05	286.10	287.50	284.40	285.84	285.84	104,445
2026-06-04	284.80	286.20	284.05	284.72	284.72	42,454
2026-06-03	284.70	285.90	284.20	285.33	285.33	313,375
2026-06-02	286.60	286.60	283.00	284.12	284.12	75,566
2026-06-01	287.90	288.90	285.50	285.90	285.90	110,450
2026-05-29	289.20	290.20	287.40	289.45	289.45	127,216
2026-05-28	289.00	290.50	288.00	289.33	289.33	174,196
2026-05-27	291.05	291.10	288.60	289.78	289.78	1,016,049
2026-05-26	292.30	294.10	291.60	292.00	292.00	337,940
2026-05-22	292.70	293.10	290.50	291.81	291.81	100,131
2026-05-21	289.00	292.15	288.80	291.23	291.23	205,846
2026-05-20	286.10	290.00	285.50	287.28	287.28	268,529
2026-05-19	285.20	288.20	284.70	287.27	287.27	3,743,186
2026-05-18	280.80	285.60	280.20	284.40	284.40	349,189
2026-05-15	278.60	281.45	278.50	280.10	280.10	122,654
2026-05-14	275.83	275.83	275.83	275.83	275.83	0
2026-05-13	277.30	278.45	274.50	275.83	275.83	136,914
2026-05-12	278.90	279.20	276.25	276.52	276.52	1,576,466
2026-05-11	280.60	282.40	279.40	280.43	280.43	285,457
2026-05-08	281.10	281.70	277.60	280.24	280.24	153,469
2026-05-07	282.10	284.90	280.40	281.15	281.15	187,479
2026-05-06	280.20	282.30	279.40	281.58	281.58	71,284
2026-05-05	278.00	280.00	277.70	279.20	279.20	1,416,288
2026-05-01	278.92	278.92	278.92	278.92	278.92	0
2026-04-30	276.80	280.60	276.70	278.92	278.92	100,189
2026-04-29	278.05	278.90	276.80	277.98	277.98	2,571,665
2026-04-28	277.90	281.50	277.80	280.49	280.49	4,565,031

← NewerPage 2 of 5 · 248 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.