DnB Bank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 264.05 | 264.90 | 262.40 | 263.25 | 247.84 | 530,575 |
| 2025-08-04 | 262.00 | 263.80 | 260.30 | 262.54 | 247.17 | 217,921 |
| 2025-08-01 | 261.05 | 262.55 | 257.70 | 261.71 | 246.39 | 275,017 |
| 2025-07-31 | 261.30 | 263.40 | 260.70 | 262.03 | 246.69 | 74,179 |
| 2025-07-30 | 260.50 | 260.90 | 259.20 | 260.28 | 245.05 | 1,360,022 |
| 2025-07-29 | 259.80 | 260.80 | 258.75 | 259.79 | 244.59 | 170,199 |
| 2025-07-28 | 260.00 | 261.15 | 259.20 | 259.45 | 244.26 | 257,920 |
| 2025-07-25 | 260.90 | 261.10 | 258.00 | 259.18 | 244.01 | 75,357 |
| 2025-07-24 | 259.90 | 262.55 | 259.90 | 261.41 | 246.11 | 230,581 |
| 2025-07-23 | 259.20 | 259.40 | 257.75 | 258.62 | 243.48 | 952,958 |
| 2025-07-22 | 258.80 | 259.95 | 257.00 | 257.47 | 242.40 | 417,715 |
| 2025-07-21 | 257.80 | 259.10 | 256.70 | 257.42 | 242.36 | 60,691 |
| 2025-07-18 | 258.40 | 259.00 | 257.90 | 258.51 | 243.38 | 598,592 |
| 2025-07-17 | 259.70 | 260.50 | 258.00 | 258.64 | 243.50 | 93,538 |
| 2025-07-16 | 261.60 | 263.50 | 259.90 | 260.56 | 245.31 | 980,717 |
| 2025-07-15 | 264.45 | 264.50 | 260.80 | 261.93 | 246.60 | 95,485 |
| 2025-07-14 | 257.80 | 264.10 | 257.80 | 263.50 | 248.08 | 613,578 |
| 2025-07-11 | 268.50 | 268.50 | 259.00 | 260.67 | 245.41 | 779,272 |
| 2025-07-10 | 282.90 | 284.50 | 281.20 | 283.90 | 267.28 | 189,785 |
| 2025-07-09 | 284.10 | 284.40 | 281.60 | 282.81 | 266.26 | 70,353 |
| 2025-07-08 | 282.00 | 283.00 | 281.30 | 282.25 | 265.73 | 836,013 |
| 2025-07-07 | 279.00 | 281.10 | 278.40 | 279.96 | 263.57 | 145,854 |
| 2025-07-04 | 278.20 | 279.15 | 277.10 | 277.98 | 261.71 | 126,352 |
| 2025-07-03 | 278.55 | 279.20 | 276.30 | 277.05 | 260.84 | 59,060 |
| 2025-07-02 | 275.40 | 278.90 | 273.95 | 276.58 | 260.39 | 127,106 |
| 2025-07-01 | 277.80 | 277.80 | 273.70 | 274.72 | 258.64 | 56,144 |
| 2025-06-30 | 279.00 | 279.30 | 276.75 | 277.92 | 261.66 | 385,598 |
| 2025-06-27 | 275.00 | 277.60 | 274.50 | 276.60 | 260.41 | 76,968 |
| 2025-06-26 | 275.30 | 276.20 | 273.40 | 274.53 | 258.46 | 740,753 |
| 2025-06-25 | 272.60 | 276.90 | 272.35 | 275.22 | 259.11 | 65,191 |
| 2025-06-24 | 273.30 | 274.75 | 272.05 | 273.08 | 257.09 | 1,363,226 |
| 2025-06-23 | 274.00 | 274.90 | 270.20 | 272.43 | 256.48 | 137,978 |
| 2025-06-20 | 272.55 | 276.90 | 272.55 | 273.89 | 257.86 | 1,589,211 |
| 2025-06-19 | 281.10 | 281.10 | 270.50 | 271.99 | 256.07 | 191,099 |
| 2025-06-18 | 279.10 | 281.90 | 279.10 | 281.13 | 264.68 | 117,112 |
| 2025-06-17 | 281.00 | 281.90 | 278.20 | 279.26 | 262.92 | 90,304 |
| 2025-06-16 | 279.30 | 283.05 | 279.30 | 281.89 | 265.39 | 207,636 |
| 2025-06-13 | 277.00 | 279.85 | 276.60 | 278.09 | 261.81 | 150,181 |
| 2025-06-12 | 277.60 | 280.20 | 277.00 | 278.56 | 262.25 | 248,379 |
| 2025-06-11 | 277.90 | 279.45 | 276.80 | 278.51 | 262.20 | 145,056 |
| 2025-06-10 | 278.10 | 278.20 | 276.00 | 276.73 | 260.53 | 178,783 |
| 2025-06-06 | 276.80 | 277.80 | 276.15 | 276.95 | 260.74 | 63,712 |
| 2025-06-05 | 275.40 | 277.00 | 274.50 | 276.30 | 260.13 | 141,587 |
| 2025-06-04 | 274.70 | 276.05 | 273.25 | 274.20 | 258.15 | 103,578 |
| 2025-06-03 | 276.35 | 276.90 | 273.20 | 274.20 | 258.15 | 686,119 |
| 2025-06-02 | 272.20 | 275.50 | 271.65 | 273.76 | 257.74 | 90,594 |
| 2025-05-30 | 273.10 | 276.80 | 273.00 | 275.11 | 259.01 | 798,839 |
| 2025-05-28 | 278.15 | 278.80 | 272.60 | 273.73 | 257.71 | 234,604 |
| 2025-05-27 | 276.60 | 278.80 | 276.50 | 278.34 | 262.05 | 351,588 |
| 2025-05-23 | 277.40 | 279.50 | 271.70 | 272.58 | 256.62 | 55,837 |
| 2025-05-22 | 276.60 | 276.60 | 273.30 | 276.40 | 260.22 | 125,474 |
| 2025-05-21 | 276.40 | 278.00 | 275.00 | 276.49 | 260.31 | 210,117 |
| 2025-05-20 | 275.30 | 277.90 | 274.90 | 277.05 | 260.83 | 205,934 |
| 2025-05-19 | 273.90 | 275.10 | 272.20 | 273.28 | 257.28 | 72,537 |
| 2025-05-16 | 271.00 | 274.00 | 270.50 | 272.22 | 256.28 | 120,731 |
| 2025-05-15 | 265.60 | 270.70 | 265.60 | 270.70 | 254.86 | 4,873,458 |
| 2025-05-14 | 265.60 | 267.35 | 264.90 | 266.79 | 251.18 | 92,835 |
| 2025-05-13 | 264.70 | 264.70 | 262.00 | 263.60 | 248.17 | 49,989 |
| 2025-05-12 | 265.95 | 266.25 | 260.90 | 262.39 | 247.04 | 2,118,623 |
| 2025-05-09 | 265.00 | 265.80 | 261.70 | 263.20 | 247.79 | 2,657,467 |
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.