DnB Bank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 241.70 | 242.20 | 238.40 | 239.77 | 211.71 | 141,180 |
| 2025-02-06 | 246.50 | 248.60 | 242.70 | 245.58 | 216.84 | 208,765 |
| 2025-02-05 | 246.10 | 248.00 | 242.10 | 246.33 | 217.50 | 141,177 |
| 2025-02-04 | 239.30 | 241.90 | 238.00 | 240.30 | 212.18 | 1,143,751 |
| 2025-02-03 | 238.00 | 239.10 | 236.80 | 238.92 | 210.96 | 68,299 |
| 2025-01-31 | 244.20 | 244.20 | 240.80 | 241.93 | 213.62 | 42,515 |
| 2025-01-30 | 245.90 | 245.90 | 243.10 | 243.92 | 215.38 | 70,128 |
| 2025-01-29 | 245.20 | 245.60 | 242.40 | 244.75 | 216.11 | 78,555 |
| 2025-01-28 | 242.70 | 244.40 | 241.60 | 242.00 | 213.68 | 192,626 |
| 2025-01-27 | 240.80 | 241.50 | 239.60 | 240.53 | 212.38 | 53,766 |
| 2025-01-24 | 242.20 | 242.90 | 240.10 | 240.49 | 212.35 | 65,636 |
| 2025-01-23 | 240.50 | 241.40 | 239.70 | 240.50 | 212.36 | 641,993 |
| 2025-01-22 | 238.50 | 240.40 | 238.30 | 238.61 | 210.69 | 86,565 |
| 2025-01-21 | 237.30 | 238.80 | 237.30 | 238.60 | 210.68 | 95,851 |
| 2025-01-20 | 237.10 | 238.30 | 237.00 | 237.71 | 209.89 | 33,672 |
| 2025-01-17 | 236.80 | 238.60 | 236.00 | 238.25 | 210.37 | 111,527 |
| 2025-01-16 | 237.60 | 238.30 | 235.85 | 236.10 | 208.47 | 64,182 |
| 2025-01-15 | 235.00 | 235.70 | 233.90 | 234.64 | 207.18 | 77,797 |
| 2025-01-14 | 232.10 | 234.10 | 232.10 | 233.80 | 206.44 | 1,615,695 |
| 2025-01-13 | 229.20 | 232.10 | 229.20 | 230.63 | 203.64 | 263,978 |
| 2025-01-10 | 228.50 | 229.80 | 228.40 | 229.07 | 202.27 | 47,640 |
| 2025-01-09 | 228.90 | 229.10 | 226.20 | 229.10 | 202.29 | 584,369 |
| 2025-01-08 | 231.60 | 231.70 | 228.10 | 229.44 | 202.59 | 47,587 |
| 2025-01-07 | 230.00 | 231.50 | 229.90 | 230.70 | 203.70 | 31,951 |
| 2025-01-06 | 231.40 | 231.40 | 229.60 | 230.10 | 203.17 | 39,138 |
| 2025-01-03 | 229.90 | 231.00 | 229.80 | 230.60 | 203.61 | 70,114 |
| 2025-01-02 | 229.80 | 229.80 | 227.80 | 228.66 | 201.90 | 46,121 |
| 2024-12-30 | 227.20 | 227.50 | 226.10 | 226.30 | 199.82 | 139,779 |
| 2024-12-27 | 226.00 | 227.60 | 226.00 | 227.04 | 200.47 | 27,660 |
| 2024-12-23 | 225.60 | 226.50 | 224.50 | 225.05 | 198.71 | 152,762 |
| 2024-12-20 | 225.80 | 225.80 | 223.10 | 225.50 | 199.11 | 740,831 |
| 2024-12-19 | 227.60 | 227.90 | 225.80 | 226.38 | 199.89 | 195,865 |
| 2024-12-18 | 228.60 | 229.40 | 228.20 | 228.58 | 201.83 | 26,426 |
| 2024-12-17 | 230.40 | 231.20 | 228.60 | 229.50 | 202.64 | 66,050 |
| 2024-12-16 | 230.40 | 230.70 | 229.40 | 229.80 | 202.91 | 164,709 |
| 2024-12-13 | 228.00 | 230.50 | 228.00 | 229.00 | 202.20 | 69,741 |
| 2024-12-12 | 229.50 | 229.60 | 228.50 | 228.80 | 202.02 | 61,361 |
| 2024-12-11 | 229.30 | 229.60 | 228.00 | 229.01 | 202.21 | 43,721 |
| 2024-12-10 | 229.00 | 229.70 | 228.50 | 229.52 | 202.66 | 108,206 |
| 2024-12-09 | 227.50 | 228.60 | 226.80 | 227.55 | 200.92 | 55,271 |
| 2024-12-06 | 229.90 | 229.90 | 225.30 | 229.05 | 202.25 | 271,748 |
| 2024-12-05 | 232.70 | 233.50 | 232.00 | 232.30 | 205.12 | 72,477 |
| 2024-12-04 | 232.60 | 233.30 | 232.20 | 232.62 | 205.40 | 38,966 |
| 2024-12-03 | 232.30 | 233.00 | 231.70 | 232.33 | 205.14 | 36,265 |
| 2024-12-02 | 230.70 | 231.70 | 229.20 | 231.00 | 203.97 | 46,160 |
| 2024-11-29 | 231.90 | 232.30 | 230.70 | 231.06 | 204.02 | 29,389 |
| 2024-11-28 | 231.50 | 232.40 | 230.40 | 231.09 | 204.05 | 216,627 |
| 2024-11-27 | 228.40 | 230.60 | 228.40 | 229.84 | 202.95 | 40,680 |
| 2024-11-26 | 229.20 | 230.20 | 228.10 | 229.73 | 202.85 | 48,772 |
| 2024-11-25 | 230.80 | 231.00 | 229.40 | 230.90 | 203.88 | 982,897 |
| 2024-11-22 | 231.00 | 231.70 | 229.20 | 230.10 | 203.17 | 65,205 |
| 2024-11-21 | 228.80 | 231.40 | 228.70 | 230.30 | 203.35 | 59,407 |
| 2024-11-20 | 230.30 | 231.20 | 228.50 | 229.20 | 202.38 | 50,828 |
| 2024-11-19 | 229.70 | 231.60 | 227.00 | 230.55 | 203.57 | 63,932 |
| 2024-11-18 | 230.20 | 230.20 | 228.70 | 229.72 | 202.83 | 216,512 |
| 2024-11-15 | 227.60 | 230.70 | 226.60 | 229.00 | 202.20 | 42,476 |
| 2024-11-14 | 227.40 | 228.30 | 227.20 | 227.86 | 201.19 | 30,044 |
| 2024-11-13 | 227.70 | 227.70 | 225.60 | 225.70 | 199.29 | 84,427 |
| 2024-11-12 | 229.90 | 230.60 | 228.20 | 230.19 | 203.25 | 28,418 |
| 2024-11-11 | 230.00 | 231.00 | 229.90 | 230.70 | 203.70 | 53,875 |
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.