DnB Bank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 270.55 | 271.15 | 263.35 | 264.84 | 249.34 | 1,627,694 |
| 2025-05-07 | 263.10 | 272.30 | 262.40 | 267.56 | 251.90 | 817,751 |
| 2025-05-06 | 262.50 | 263.40 | 260.30 | 261.49 | 246.19 | 130,897 |
| 2025-05-02 | 260.55 | 261.60 | 257.60 | 258.91 | 243.75 | 182,835 |
| 2025-04-30 | 256.00 | 258.80 | 255.00 | 256.85 | 241.82 | 646,968 |
| 2025-04-29 | 267.40 | 270.20 | 267.40 | 269.60 | 238.05 | 216,805 |
| 2025-04-28 | 265.30 | 269.10 | 264.00 | 268.37 | 236.97 | 160,251 |
| 2025-04-25 | 265.40 | 265.40 | 261.50 | 264.40 | 233.46 | 119,051 |
| 2025-04-24 | 265.50 | 267.30 | 262.00 | 263.40 | 232.58 | 2,179,223 |
| 2025-04-23 | 263.20 | 265.50 | 260.60 | 262.91 | 232.14 | 2,796,643 |
| 2025-04-22 | 258.25 | 262.65 | 257.40 | 260.30 | 229.84 | 6,006,841 |
| 2025-04-16 | 259.60 | 260.10 | 257.00 | 258.70 | 228.43 | 22,626 |
| 2025-04-15 | 259.10 | 261.60 | 259.10 | 260.32 | 229.86 | 95,884 |
| 2025-04-14 | 255.70 | 257.90 | 254.40 | 255.57 | 225.66 | 349,697 |
| 2025-04-11 | 248.40 | 250.60 | 246.80 | 249.90 | 220.66 | 154,509 |
| 2025-04-10 | 254.60 | 258.60 | 247.40 | 248.15 | 219.11 | 168,167 |
| 2025-04-09 | 235.30 | 241.40 | 235.30 | 239.20 | 211.21 | 128,869 |
| 2025-04-08 | 244.80 | 244.80 | 235.90 | 242.35 | 213.99 | 209,153 |
| 2025-04-07 | 232.50 | 243.85 | 230.80 | 237.00 | 209.27 | 551,199 |
| 2025-04-04 | 262.00 | 262.00 | 245.90 | 254.59 | 224.80 | 156,990 |
| 2025-04-03 | 269.60 | 269.80 | 262.10 | 265.42 | 234.36 | 238,125 |
| 2025-04-02 | 274.30 | 275.45 | 271.70 | 273.10 | 241.14 | 199,138 |
| 2025-04-01 | 277.10 | 277.10 | 272.40 | 275.25 | 243.04 | 159,959 |
| 2025-03-31 | 273.60 | 276.10 | 272.00 | 274.40 | 242.29 | 103,706 |
| 2025-03-28 | 278.30 | 278.60 | 275.95 | 276.50 | 244.15 | 195,825 |
| 2025-03-27 | 278.75 | 279.80 | 275.50 | 278.33 | 245.76 | 112,889 |
| 2025-03-26 | 276.60 | 279.90 | 276.00 | 278.58 | 245.98 | 170,663 |
| 2025-03-25 | 274.00 | 276.40 | 273.70 | 275.88 | 243.59 | 2,818,187 |
| 2025-03-24 | 273.30 | 274.30 | 272.45 | 273.54 | 241.53 | 1,649,738 |
| 2025-03-21 | 274.50 | 274.50 | 270.00 | 271.21 | 239.47 | 653,364 |
| 2025-03-20 | 274.80 | 274.80 | 270.55 | 271.60 | 239.82 | 188,481 |
| 2025-03-19 | 273.30 | 274.20 | 272.60 | 273.54 | 241.53 | 89,680 |
| 2025-03-18 | 271.10 | 273.40 | 271.00 | 272.40 | 240.53 | 179,189 |
| 2025-03-17 | 268.80 | 270.40 | 268.10 | 269.75 | 238.18 | 1,246,915 |
| 2025-03-14 | 267.00 | 270.40 | 267.00 | 269.30 | 237.79 | 79,144 |
| 2025-03-13 | 261.95 | 266.70 | 261.95 | 266.10 | 234.96 | 134,964 |
| 2025-03-12 | 264.70 | 265.00 | 259.60 | 262.08 | 231.41 | 924,408 |
| 2025-03-11 | 262.90 | 265.40 | 262.20 | 263.84 | 232.96 | 130,219 |
| 2025-03-10 | 266.00 | 266.30 | 261.70 | 262.46 | 231.74 | 116,491 |
| 2025-03-07 | 262.60 | 265.40 | 261.90 | 264.21 | 233.29 | 87,326 |
| 2025-03-06 | 264.00 | 264.50 | 261.60 | 262.98 | 232.20 | 95,138 |
| 2025-03-05 | 259.30 | 262.10 | 259.10 | 260.67 | 230.16 | 77,742 |
| 2025-03-04 | 260.00 | 261.10 | 256.10 | 256.20 | 226.22 | 371,502 |
| 2025-03-03 | 259.60 | 262.90 | 257.70 | 262.04 | 231.38 | 104,252 |
| 2025-02-28 | 258.20 | 259.01 | 257.10 | 258.18 | 227.97 | 102,705 |
| 2025-02-27 | 258.30 | 259.50 | 257.50 | 259.45 | 229.09 | 102,663 |
| 2025-02-26 | 255.40 | 258.70 | 254.00 | 255.26 | 225.39 | 79,096 |
| 2025-02-25 | 254.80 | 256.40 | 254.10 | 255.13 | 225.28 | 102,479 |
| 2025-02-24 | 251.30 | 254.30 | 251.00 | 253.72 | 224.03 | 121,139 |
| 2025-02-21 | 253.60 | 253.60 | 249.70 | 251.15 | 221.76 | 236,508 |
| 2025-02-20 | 249.60 | 249.90 | 247.40 | 249.40 | 220.21 | 125,148 |
| 2025-02-19 | 248.65 | 251.20 | 248.50 | 249.46 | 220.27 | 1,026,139 |
| 2025-02-18 | 244.00 | 244.00 | 242.70 | 243.23 | 214.76 | 208,741 |
| 2025-02-17 | 240.40 | 243.00 | 239.80 | 242.30 | 213.95 | 322,296 |
| 2025-02-14 | 238.80 | 240.00 | 238.50 | 239.40 | 211.38 | 727,898 |
| 2025-02-13 | 237.50 | 239.50 | 237.10 | 238.31 | 210.42 | 168,662 |
| 2025-02-12 | 239.55 | 239.90 | 237.00 | 237.86 | 210.02 | 112,406 |
| 2025-02-11 | 240.30 | 241.40 | 240.00 | 240.85 | 212.67 | 93,261 |
| 2025-02-10 | 240.30 | 241.20 | 240.00 | 240.70 | 212.53 | 347,173 |
| 2025-02-07 | 241.70 | 242.20 | 238.40 | 239.77 | 211.71 | 141,180 |
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.