DnB Bank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 283.45 | 284.10 | 277.30 | 278.68 | 262.37 | 113,904 |
| 2026-01-27 | 282.40 | 283.90 | 282.00 | 283.39 | 266.80 | 101,820 |
| 2026-01-26 | 279.00 | 281.90 | 278.60 | 280.53 | 264.11 | 402,106 |
| 2026-01-23 | 279.80 | 280.60 | 277.50 | 278.52 | 262.22 | 51,035 |
| 2026-01-22 | 281.20 | 282.50 | 279.70 | 280.73 | 264.30 | 516,709 |
| 2026-01-21 | 277.60 | 279.60 | 273.60 | 275.83 | 259.68 | 498,273 |
| 2026-01-20 | 278.30 | 278.50 | 276.40 | 277.46 | 261.22 | 46,441 |
| 2026-01-19 | 278.10 | 279.30 | 277.10 | 277.97 | 261.70 | 1,006,391 |
| 2026-01-16 | 282.60 | 283.80 | 281.50 | 282.85 | 266.30 | 76,179 |
| 2026-01-15 | 282.10 | 282.90 | 280.90 | 281.94 | 265.43 | 152,470 |
| 2026-01-14 | 277.60 | 282.70 | 276.40 | 278.15 | 261.87 | 297,193 |
| 2026-01-13 | 278.95 | 279.50 | 277.90 | 277.90 | 261.63 | 827,157 |
| 2026-01-12 | 276.20 | 277.50 | 274.00 | 276.14 | 259.98 | 448,033 |
| 2026-01-09 | 277.60 | 277.80 | 275.30 | 276.49 | 260.31 | 175,647 |
| 2026-01-08 | 276.80 | 277.20 | 275.20 | 276.26 | 260.09 | 134,847 |
| 2026-01-07 | 279.15 | 279.70 | 275.90 | 278.52 | 262.22 | 121,972 |
| 2026-01-06 | 281.50 | 281.90 | 278.80 | 280.03 | 263.64 | 168,194 |
| 2026-01-05 | 284.30 | 284.40 | 278.50 | 279.97 | 263.58 | 333,772 |
| 2026-01-02 | 282.50 | 284.60 | 281.90 | 283.34 | 266.75 | 73,549 |
| 2025-12-30 | 280.35 | 282.60 | 280.10 | 281.94 | 265.44 | 128,304 |
| 2025-12-29 | 282.00 | 282.80 | 280.30 | 281.31 | 264.85 | 241,172 |
| 2025-12-23 | 281.30 | 282.65 | 280.30 | 280.81 | 264.38 | 62,053 |
| 2025-12-22 | 281.20 | 282.30 | 280.20 | 280.99 | 264.55 | 125,110 |
| 2025-12-19 | 277.30 | 281.50 | 276.50 | 280.49 | 264.07 | 130,881 |
| 2025-12-18 | 274.50 | 276.50 | 274.20 | 275.74 | 259.60 | 894,961 |
| 2025-12-17 | 276.10 | 276.20 | 274.00 | 274.74 | 258.66 | 1,137,310 |
| 2025-12-16 | 275.80 | 278.50 | 274.50 | 276.50 | 260.32 | 983,357 |
| 2025-12-15 | 273.00 | 277.20 | 272.10 | 276.44 | 260.26 | 531,018 |
| 2025-12-12 | 274.60 | 276.70 | 272.65 | 272.70 | 256.74 | 135,718 |
| 2025-12-11 | 271.40 | 274.90 | 270.60 | 273.86 | 257.83 | 92,137 |
| 2025-12-10 | 271.60 | 273.20 | 270.80 | 271.64 | 255.74 | 84,498 |
| 2025-12-09 | 271.40 | 273.80 | 270.80 | 271.70 | 255.80 | 252,029 |
| 2025-12-08 | 269.30 | 270.80 | 269.00 | 270.68 | 254.84 | 186,138 |
| 2025-12-05 | 269.50 | 271.50 | 269.20 | 270.24 | 254.42 | 216,464 |
| 2025-12-04 | 270.10 | 270.10 | 266.50 | 267.20 | 251.56 | 216,234 |
| 2025-12-03 | 275.20 | 275.30 | 273.00 | 274.02 | 257.98 | 108,704 |
| 2025-12-02 | 272.00 | 275.50 | 271.30 | 274.16 | 258.11 | 586,873 |
| 2025-12-01 | 270.30 | 271.00 | 269.30 | 270.50 | 254.67 | 30,160 |
| 2025-11-28 | 271.30 | 271.60 | 270.20 | 270.72 | 254.87 | 289,949 |
| 2025-11-27 | 269.30 | 272.00 | 268.70 | 270.42 | 254.60 | 106,838 |
| 2025-11-26 | 268.30 | 269.70 | 267.30 | 269.01 | 253.26 | 47,191 |
| 2025-11-25 | 265.70 | 267.60 | 264.50 | 266.51 | 250.91 | 69,510 |
| 2025-11-24 | 266.90 | 267.30 | 264.40 | 264.81 | 249.31 | 2,396,834 |
| 2025-11-21 | 261.50 | 265.20 | 261.00 | 264.24 | 248.78 | 127,245 |
| 2025-11-20 | 263.25 | 266.10 | 263.20 | 264.28 | 248.81 | 66,557 |
| 2025-11-19 | 261.20 | 262.00 | 259.00 | 261.03 | 245.75 | 212,326 |
| 2025-11-18 | 263.20 | 264.40 | 259.70 | 261.65 | 246.34 | 218,695 |
| 2025-11-17 | 265.00 | 266.10 | 263.40 | 265.03 | 249.52 | 203,013 |
| 2025-11-14 | 268.10 | 268.30 | 263.00 | 263.90 | 248.45 | 105,166 |
| 2025-11-13 | 268.20 | 269.20 | 267.00 | 269.10 | 253.35 | 137,616 |
| 2025-11-12 | 264.10 | 268.70 | 263.80 | 268.05 | 252.36 | 140,058 |
| 2025-11-11 | 261.10 | 263.30 | 261.10 | 262.66 | 247.29 | 504,011 |
| 2025-11-10 | 261.10 | 261.50 | 259.20 | 259.51 | 244.32 | 325,813 |
| 2025-11-07 | 261.70 | 262.50 | 257.50 | 259.06 | 243.90 | 331,943 |
| 2025-11-06 | 262.20 | 263.20 | 260.50 | 261.59 | 246.28 | 310,320 |
| 2025-11-05 | 261.20 | 261.90 | 259.70 | 261.04 | 245.76 | 233,197 |
| 2025-11-04 | 261.65 | 262.00 | 259.70 | 260.35 | 245.11 | 81,959 |
| 2025-11-03 | 259.90 | 262.80 | 259.60 | 262.51 | 247.14 | 72,179 |
| 2025-10-31 | 260.35 | 260.60 | 258.00 | 258.96 | 243.80 | 166,526 |
| 2025-10-30 | 258.40 | 261.40 | 258.10 | 260.64 | 245.38 | 369,753 |
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.