DnB Bank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 260.40 | 262.50 | 259.70 | 261.81 | 246.49 | 87,036 |
| 2025-10-28 | 261.90 | 262.10 | 259.50 | 259.80 | 244.59 | 643,542 |
| 2025-10-27 | 261.10 | 262.70 | 259.70 | 262.60 | 247.23 | 80,346 |
| 2025-10-24 | 259.80 | 261.10 | 258.10 | 259.13 | 243.96 | 244,016 |
| 2025-10-23 | 259.60 | 262.90 | 259.30 | 261.36 | 246.06 | 302,966 |
| 2025-10-22 | 262.90 | 264.40 | 258.90 | 260.88 | 245.61 | 164,093 |
| 2025-10-21 | 273.00 | 274.10 | 271.60 | 272.82 | 256.86 | 202,426 |
| 2025-10-20 | 272.00 | 273.20 | 270.50 | 271.00 | 255.14 | 194,278 |
| 2025-10-17 | 270.10 | 271.30 | 267.00 | 269.18 | 253.42 | 109,710 |
| 2025-10-16 | 275.65 | 275.90 | 272.60 | 273.70 | 257.68 | 177,910 |
| 2025-10-15 | 274.10 | 275.80 | 273.75 | 274.33 | 258.27 | 142,114 |
| 2025-10-14 | 272.70 | 275.30 | 271.70 | 272.79 | 256.82 | 72,178 |
| 2025-10-13 | 276.70 | 277.10 | 272.70 | 273.33 | 257.33 | 139,222 |
| 2025-10-10 | 273.80 | 276.90 | 272.90 | 275.42 | 259.30 | 128,584 |
| 2025-10-09 | 108.44 | 278.88 | 108.44 | 108.44 | 102.10 | 901 |
| 2025-10-08 | 266.60 | 268.70 | 266.00 | 267.47 | 251.81 | 157,790 |
| 2025-10-07 | 269.50 | 269.50 | 265.00 | 267.03 | 251.40 | 268,704 |
| 2025-10-06 | 269.60 | 271.30 | 268.60 | 270.60 | 254.76 | 395,584 |
| 2025-10-03 | 270.00 | 272.00 | 269.30 | 270.93 | 255.07 | 20,625 |
| 2025-10-02 | 270.40 | 270.70 | 268.40 | 269.67 | 253.88 | 108,320 |
| 2025-10-01 | 271.70 | 271.70 | 269.90 | 269.90 | 254.10 | 73,387 |
| 2025-09-30 | 272.90 | 274.20 | 271.50 | 273.21 | 257.21 | 135,900 |
| 2025-09-29 | 273.10 | 274.60 | 272.50 | 274.40 | 258.34 | 270,400 |
| 2025-09-26 | 267.60 | 273.30 | 267.40 | 271.08 | 255.21 | 60,873 |
| 2025-09-25 | 266.50 | 268.90 | 266.40 | 267.66 | 252.00 | 1,268,839 |
| 2025-09-24 | 268.60 | 268.60 | 267.20 | 267.95 | 252.27 | 70,043 |
| 2025-09-23 | 268.00 | 271.10 | 267.60 | 270.01 | 254.21 | 291,536 |
| 2025-09-22 | 269.40 | 269.50 | 266.50 | 268.10 | 252.41 | 107,359 |
| 2025-09-19 | 265.50 | 270.50 | 265.50 | 270.03 | 254.23 | 163,031 |
| 2025-09-18 | 266.10 | 267.80 | 263.60 | 264.65 | 249.16 | 196,238 |
| 2025-09-17 | 267.90 | 268.00 | 265.40 | 266.96 | 251.34 | 624,897 |
| 2025-09-16 | 270.45 | 270.45 | 268.10 | 269.29 | 253.53 | 40,767 |
| 2025-09-15 | 267.30 | 270.35 | 267.25 | 269.35 | 253.59 | 91,160 |
| 2025-09-12 | 266.20 | 267.70 | 265.00 | 265.87 | 250.30 | 647,782 |
| 2025-09-11 | 267.15 | 267.60 | 265.30 | 266.10 | 250.52 | 364,614 |
| 2025-09-10 | 263.50 | 267.40 | 263.50 | 266.33 | 250.74 | 272,386 |
| 2025-09-09 | 263.70 | 264.00 | 262.30 | 262.60 | 247.23 | 115,929 |
| 2025-09-08 | 263.30 | 264.20 | 262.70 | 263.80 | 248.36 | 327,899 |
| 2025-09-05 | 266.70 | 266.70 | 262.70 | 264.01 | 248.56 | 133,025 |
| 2025-09-04 | 261.90 | 265.40 | 261.90 | 264.46 | 248.98 | 48,802 |
| 2025-09-03 | 265.70 | 265.70 | 260.60 | 261.37 | 246.07 | 346,173 |
| 2025-09-02 | 266.95 | 267.50 | 265.30 | 266.17 | 250.59 | 154,681 |
| 2025-09-01 | 264.90 | 267.20 | 264.80 | 265.60 | 250.05 | 150,836 |
| 2025-08-29 | 265.00 | 265.70 | 262.80 | 264.63 | 249.14 | 702,824 |
| 2025-08-28 | 268.90 | 269.40 | 265.70 | 266.51 | 250.91 | 32,983 |
| 2025-08-27 | 269.80 | 271.20 | 267.30 | 268.93 | 253.19 | 2,042,445 |
| 2025-08-26 | 272.30 | 273.50 | 270.50 | 271.60 | 255.71 | 66,013 |
| 2025-08-22 | 273.20 | 273.90 | 272.00 | 272.66 | 256.70 | 59,642 |
| 2025-08-21 | 271.20 | 274.20 | 271.20 | 273.36 | 257.36 | 160,115 |
| 2025-08-20 | 269.20 | 271.90 | 268.50 | 270.07 | 254.26 | 421,033 |
| 2025-08-19 | 267.00 | 269.90 | 267.00 | 269.52 | 253.74 | 141,114 |
| 2025-08-18 | 269.20 | 269.20 | 265.80 | 266.81 | 251.20 | 148,239 |
| 2025-08-15 | 269.90 | 271.40 | 268.40 | 270.82 | 254.97 | 87,544 |
| 2025-08-14 | 267.80 | 269.80 | 267.80 | 269.45 | 253.68 | 108,413 |
| 2025-08-13 | 266.50 | 267.70 | 265.50 | 266.41 | 250.82 | 669,042 |
| 2025-08-12 | 267.00 | 267.00 | 264.55 | 265.72 | 250.16 | 58,454 |
| 2025-08-11 | 266.45 | 267.80 | 266.00 | 266.31 | 250.73 | 62,353 |
| 2025-08-08 | 265.50 | 266.80 | 265.20 | 266.26 | 250.68 | 68,060 |
| 2025-08-07 | 262.50 | 265.80 | 262.40 | 264.95 | 249.45 | 92,737 |
| 2025-08-06 | 263.10 | 265.25 | 263.10 | 263.10 | 247.70 | 81,984 |
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.