DnB Bank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 306.40 | 307.50 | 304.05 | 305.00 | 305.00 | 130,370 |
| 2026-10-14 | 305.75 | 308.50 | 305.75 | 307.85 | 307.85 | 40,730 |
| 2026-10-13 | 305.00 | 309.00 | 305.00 | 307.30 | 307.30 | 31,150 |
| 2026-10-12 | 305.20 | 305.50 | 302.90 | 304.00 | 304.00 | 484,503 |
| 2026-10-09 | 302.55 | 303.15 | 301.30 | 302.40 | 302.40 | 440,208 |
| 2026-10-08 | 305.75 | 305.75 | 302.20 | 304.30 | 304.30 | 324,417 |
| 2026-10-07 | 310.75 | 311.05 | 306.90 | 307.50 | 307.50 | 96,167 |
| 2026-10-06 | 310.00 | 314.00 | 309.00 | 311.30 | 311.30 | 195,477 |
| 2026-10-05 | 308.65 | 309.30 | 306.10 | 308.70 | 308.70 | 99,679 |
| 2026-10-02 | 310.00 | 310.50 | 306.20 | 309.00 | 309.00 | 58,857 |
| 2026-10-01 | 313.50 | 315.80 | 309.20 | 309.20 | 309.20 | 136,672 |
| 2026-09-30 | 320.30 | 321.05 | 315.80 | 315.80 | 315.80 | 84,376 |
| 2026-09-29 | 324.30 | 324.30 | 319.90 | 319.90 | 319.90 | 89,797 |
| 2026-09-28 | 321.10 | 325.10 | 321.10 | 322.85 | 322.85 | 148,613 |
| 2026-09-25 | 317.05 | 318.15 | 316.35 | 317.10 | 317.10 | 17,049 |
| 2026-09-24 | 313.70 | 316.80 | 313.00 | 314.00 | 314.00 | 448,829 |
| 2026-09-23 | 319.50 | 319.50 | 314.40 | 314.40 | 314.40 | 509,573 |
| 2026-09-22 | 318.70 | 320.17 | 318.00 | 318.00 | 318.00 | 30,478 |
| 2026-09-21 | 316.90 | 319.45 | 316.80 | 317.50 | 317.50 | 37,116 |
| 2026-09-18 | 317.65 | 317.90 | 313.35 | 315.80 | 315.80 | 325,330 |
Page 1 of 1 · 20 trading days
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.