DnB Bank ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	229.80	229.80	227.80	228.19	201.49	55,036
2024-11-07	233.20	233.50	229.70	233.50	206.17	1,170,637
2024-11-06	230.50	234.20	230.50	232.76	205.52	97,034
2024-11-05	229.60	230.00	227.90	229.37	202.53	314,364
2024-11-04	230.90	230.90	229.30	229.45	202.60	136,844
2024-11-01	227.60	231.10	227.40	229.64	202.76	32,448
2024-10-31	229.50	230.40	225.50	226.25	199.77	76,000
2024-10-30	229.10	230.40	228.70	229.62	202.75	97,170
2024-10-29	229.00	230.40	228.70	229.65	202.77	269,008
2024-10-28	230.70	230.70	227.90	229.40	202.55	92,045
2024-10-25	230.50	231.20	229.60	230.60	203.61	85,055
2024-10-24	231.10	231.80	230.30	231.30	204.23	261,360
2024-10-23	235.00	235.00	228.80	230.00	203.08	1,440,131
2024-10-22	233.30	237.30	232.00	236.19	208.55	97,513
2024-10-21	222.00	224.10	222.00	223.59	197.43	88,295
2024-10-18	221.70	222.80	221.50	222.00	196.02	36,721
2024-10-17	221.50	222.70	219.70	221.80	195.85	583,017
2024-10-16	220.00	223.00	219.70	221.57	195.64	217,675
2024-10-15	220.80	221.10	219.60	220.50	194.70	20,599
2024-10-14	220.30	220.90	219.60	220.35	194.57	24,878
2024-10-11	218.50	219.90	217.90	219.17	193.52	38,073
2024-10-10	219.90	221.40	218.30	218.63	193.04	54,451
2024-10-09	217.30	219.00	216.50	218.50	192.93	192,612
2024-10-08	216.30	217.90	215.70	217.08	191.68	712,998
2024-10-07	217.50	217.50	215.60	216.47	191.14	619,723
2024-10-04	216.00	216.80	214.70	216.40	191.08	27,987
2024-10-03	215.60	216.00	213.30	215.32	190.12	661,304
2024-10-02	213.90	216.10	213.70	215.01	189.85	2,186,840
2024-10-01	216.30	216.30	213.10	215.27	190.08	145,508
2024-09-30	216.80	216.80	214.80	215.91	190.64	54,430
2024-09-27	216.60	217.00	215.50	216.01	190.73	205,652
2024-09-26	214.00	214.80	213.50	214.28	189.21	32,117
2024-09-25	213.50	213.80	212.40	213.05	188.12	167,947
2024-09-24	216.80	216.80	214.30	214.50	189.40	632,279
2024-09-23	215.70	216.30	214.80	215.79	190.54	678,386
2024-09-20	218.10	219.10	216.80	217.51	192.05	172,474
2024-09-19	215.70	219.10	214.90	217.80	192.31	101,333
2024-09-18	213.80	214.90	213.70	214.33	189.25	41,654
2024-09-17	215.60	215.90	213.40	213.69	188.68	633,069
2024-09-16	214.50	215.10	213.70	214.54	189.43	52,633
2024-09-13	213.40	216.20	213.40	215.50	190.28	60,058
2024-09-12	214.00	215.00	213.00	213.60	188.60	67,337
2024-09-11	213.90	214.10	211.88	212.48	187.61	235,454
2024-09-10	216.00	217.90	215.45	217.30	191.87	74,240
2024-09-09	214.80	217.10	214.80	215.12	189.95	328,921
2024-09-06	216.70	216.70	214.75	214.90	189.75	108,130
2024-09-05	216.10	218.80	216.10	218.80	193.20	17,601
2024-09-04	216.20	218.30	216.00	217.80	192.31	60,138
2024-09-03	223.20	223.60	219.20	220.48	194.68	66,950
2024-09-02	224.30	224.50	222.30	222.90	196.82	56,902
2024-08-30	224.50	225.20	223.18	224.86	198.55	266,875
2024-08-29	224.10	224.40	223.30	223.30	197.17	53,168
2024-08-28	223.70	224.20	222.50	223.10	196.99	117,802
2024-08-27	223.70	225.10	222.90	223.70	197.52	24,771
2024-08-23	222.70	224.10	222.70	223.61	197.44	29,651
2024-08-22	222.00	222.70	221.20	222.50	196.46	115,767
2024-08-21	220.90	222.20	220.90	221.80	195.84	100,291
2024-08-20	223.00	223.20	220.80	221.40	195.49	83,790
2024-08-19	221.80	223.30	221.60	223.00	196.90	31,568
2024-08-16	221.30	222.00	220.70	221.45	195.54	537,165

← NewerPage 9 of 21 · 1,241 trading daysOlder →

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.