DnB Bank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 200.80 | 200.90 | 197.40 | 200.55 | 145.56 | 246,923 |
| 2021-12-10 | 198.90 | 201.40 | 198.80 | 198.85 | 144.33 | 43,527 |
| 2021-12-09 | 203.40 | 203.80 | 199.15 | 201.64 | 146.35 | 132,698 |
| 2021-12-08 | 205.50 | 206.00 | 201.00 | 204.01 | 148.08 | 139,023 |
| 2021-12-07 | 205.60 | 206.70 | 204.90 | 205.47 | 149.14 | 694,838 |
| 2021-12-06 | 202.10 | 203.70 | 201.60 | 202.20 | 146.76 | 388,486 |
| 2021-12-03 | 202.90 | 202.90 | 200.50 | 201.41 | 146.19 | 341,244 |
| 2021-12-02 | 201.70 | 203.30 | 200.40 | 202.34 | 146.87 | 220,229 |
| 2021-12-01 | 201.70 | 203.10 | 199.53 | 203.10 | 147.42 | 359,596 |
| 2021-11-30 | 196.30 | 201.80 | 192.04 | 196.41 | 142.56 | 475,713 |
| 2021-11-29 | 202.90 | 203.88 | 201.80 | 203.58 | 147.77 | 463,647 |
| 2021-11-26 | 207.20 | 212.20 | 201.50 | 206.76 | 150.07 | 304,850 |
| 2021-11-25 | 211.30 | 213.00 | 209.50 | 210.44 | 152.75 | 73,244 |
| 2021-11-24 | 211.20 | 212.60 | 210.20 | 211.02 | 153.17 | 33,491 |
| 2021-11-23 | 209.50 | 212.20 | 207.20 | 211.08 | 153.21 | 799,781 |
| 2021-11-22 | 208.50 | 211.00 | 208.40 | 210.50 | 152.79 | 12,540 |
| 2021-11-19 | 211.70 | 211.70 | 205.60 | 207.10 | 150.32 | 453,917 |
| 2021-11-18 | 210.30 | 212.10 | 210.30 | 210.97 | 153.13 | 118,077 |
| 2021-11-17 | 212.00 | 212.40 | 210.20 | 211.59 | 153.58 | 113,005 |
| 2021-11-16 | 213.60 | 214.02 | 211.80 | 212.87 | 154.51 | 193,046 |
| 2021-11-15 | 212.50 | 214.80 | 210.92 | 212.30 | 154.09 | 55,711 |
| 2021-11-12 | 214.80 | 215.20 | 212.20 | 213.66 | 155.08 | 44,465 |
| 2021-11-11 | 214.80 | 215.50 | 213.29 | 215.50 | 156.42 | 27,836 |
| 2021-11-10 | 215.50 | 215.50 | 212.00 | 212.80 | 154.46 | 69,631 |
| 2021-11-09 | 214.75 | 215.10 | 214.10 | 214.30 | 155.55 | 3,166,860 |
| 2021-11-08 | 215.10 | 215.10 | 213.70 | 214.24 | 155.50 | 13,717,410 |
| 2021-11-05 | 211.10 | 215.60 | 211.10 | 213.40 | 154.89 | 21,181,471 |
| 2021-11-04 | 212.80 | 212.80 | 209.70 | 211.80 | 153.73 | 2,899,875 |
| 2021-11-03 | 206.70 | 211.50 | 206.00 | 206.40 | 149.81 | 207,154 |
| 2021-11-02 | 204.10 | 207.50 | 203.70 | 204.44 | 148.39 | 84,228 |
| 2021-11-01 | 202.00 | 205.00 | 202.00 | 204.48 | 148.42 | 167,766 |
| 2021-10-29 | 202.40 | 204.70 | 200.77 | 204.00 | 148.07 | 50,688 |
| 2021-10-28 | 203.40 | 203.40 | 199.95 | 202.20 | 146.76 | 35,457 |
| 2021-10-27 | 210.00 | 213.60 | 209.40 | 211.70 | 147.13 | 84,831 |
| 2021-10-26 | 213.80 | 213.80 | 210.30 | 210.40 | 146.22 | 3,094,074 |
| 2021-10-25 | 213.80 | 215.60 | 213.60 | 215.40 | 149.70 | 3,166,524 |
| 2021-10-22 | 211.10 | 217.00 | 209.30 | 216.50 | 150.46 | 187,193 |
| 2021-10-21 | 215.50 | 215.50 | 211.33 | 212.82 | 147.91 | 233,333 |
| 2021-10-20 | 211.00 | 211.90 | 209.30 | 210.00 | 145.95 | 89,900 |
| 2021-10-19 | 209.60 | 210.60 | 208.60 | 209.10 | 145.32 | 128,087 |
← NewerPage 21 of 21 · 1,240 trading days
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.