DnB Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	275.80	279.70	275.70	277.70	277.70	290,459
2026-04-24	282.00	282.50	276.80	277.96	277.96	273,485
2026-04-23	277.20	280.60	276.40	278.08	278.08	313,359
2026-04-22	292.00	292.80	288.50	291.30	291.30	283,487
2026-04-21	305.30	309.30	305.20	307.53	289.53	1,245,179
2026-04-20	303.80	305.80	302.90	304.89	287.05	697,767
2026-04-17	305.20	306.30	302.40	305.20	287.34	859,660
2026-04-16	311.00	311.10	306.20	307.93	289.91	211,648
2026-04-15	313.40	313.40	310.20	311.51	293.28	133,126
2026-04-14	310.05	312.90	309.70	312.53	294.24	649,067
2026-04-13	309.20	309.30	307.00	307.85	289.83	521,391
2026-04-10	310.00	311.30	308.50	309.33	291.22	266,727
2026-04-09	310.30	310.90	305.30	307.41	289.42	113,824
2026-04-08	309.90	310.00	303.60	304.30	286.49	254,778
2026-04-07	306.50	307.40	304.25	305.30	287.43	155,212
2026-04-01	302.30	304.60	301.50	302.30	284.61	1,657,919
2026-03-31	295.25	301.20	294.60	300.54	282.95	119,041
2026-03-30	288.70	293.80	286.70	290.66	273.64	87,114
2026-03-27	292.30	293.20	287.60	290.11	273.13	234,209
2026-03-26	289.15	290.60	288.00	289.22	272.29	85,892
2026-03-25	291.70	292.10	290.00	290.60	273.59	84,907
2026-03-24	291.10	294.00	285.80	294.00	276.79	215,557
2026-03-23	286.45	295.00	285.60	292.65	275.52	175,365
2026-03-20	296.30	298.30	289.60	293.59	276.40	124,729
2026-03-19	296.60	298.10	293.50	295.61	278.31	223,943
2026-03-18	293.50	297.80	293.50	294.90	277.64	107,898
2026-03-17	292.90	293.40	290.40	292.83	275.69	285,029
2026-03-16	290.90	292.90	289.00	292.90	275.76	344,511
2026-03-13	288.30	294.30	288.30	291.62	274.55	192,337
2026-03-12	291.70	291.70	288.50	289.29	272.35	184,649
2026-03-11	291.50	291.80	288.00	290.36	273.37	325,764
2026-03-10	296.10	296.10	290.10	294.70	277.45	282,865
2026-03-09	288.30	290.70	287.00	289.15	272.23	238,183
2026-03-06	296.90	297.40	290.60	294.72	277.47	272,772
2026-03-05	298.20	300.90	297.05	297.70	280.28	306,013
2026-03-04	293.65	300.20	292.80	296.76	279.39	178,748
2026-03-03	298.80	299.50	291.55	294.02	276.81	395,800
2026-03-02	293.60	301.70	293.60	299.90	282.35	329,907
2026-02-27	304.00	304.90	300.30	302.94	285.21	257,294
2026-02-26	304.70	305.20	302.80	303.44	285.68	40,524
2026-02-25	300.40	304.10	299.40	304.10	286.30	441,598
2026-02-24	299.70	302.70	298.50	299.59	282.05	799,698
2026-02-23	306.20	306.90	303.35	303.94	286.15	722,708
2026-02-20	300.10	305.10	299.50	303.67	285.89	90,540
2026-02-19	302.80	302.80	298.00	299.90	282.35	282,088
2026-02-18	299.85	302.80	299.80	301.69	284.03	87,931
2026-02-17	295.50	298.90	295.50	298.03	280.59	96,707
2026-02-16	295.90	298.40	295.60	297.35	279.95	166,779
2026-02-13	293.40	296.10	292.30	294.20	276.98	415,324
2026-02-12	296.10	298.10	295.60	296.20	278.86	2,805,732
2026-02-11	294.00	294.20	291.30	292.50	275.38	329,158
2026-02-10	290.10	295.40	290.10	293.94	276.74	362,400
2026-02-09	290.95	291.50	287.70	288.54	271.65	147,882
2026-02-06	289.40	290.80	288.10	289.76	272.80	497,533
2026-02-05	288.00	291.30	287.70	289.56	272.61	194,205
2026-02-04	290.70	293.80	287.50	289.11	272.18	542,682
2026-02-03	282.00	284.70	282.00	283.00	266.43	355,213
2026-02-02	274.20	280.90	273.00	280.90	264.46	203,230
2026-01-30	275.30	277.50	275.10	276.79	260.59	120,517
2026-01-29	278.00	278.30	273.30	274.97	258.87	703,931

← NewerPage 3 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.