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 |
| 2026-09-17 | 315.50 | 318.60 | 315.40 | 317.74 | 317.74 | 133,374 |
| 2026-09-16 | 315.50 | 315.60 | 313.30 | 314.18 | 314.18 | 24,415 |
| 2026-09-15 | 311.50 | 314.80 | 309.30 | 311.85 | 311.85 | 573,452 |
| 2026-09-14 | 315.80 | 318.50 | 312.70 | 316.20 | 316.20 | 718,222 |
| 2026-09-11 | 318.60 | 319.50 | 316.00 | 317.11 | 317.11 | 385,891 |
| 2026-09-10 | 314.50 | 319.50 | 314.10 | 318.68 | 318.68 | 435,200 |
| 2026-09-09 | 317.50 | 318.90 | 314.90 | 316.11 | 316.11 | 70,416 |
| 2026-09-08 | 320.50 | 321.00 | 319.60 | 320.02 | 320.02 | 69,895 |
| 2026-09-07 | 319.30 | 321.70 | 318.70 | 320.96 | 320.96 | 959,315 |
| 2026-09-04 | 318.90 | 320.60 | 318.00 | 319.34 | 319.34 | 91,502 |
| 2026-09-03 | 319.90 | 321.65 | 318.90 | 321.10 | 321.10 | 260,504 |
| 2026-09-02 | 319.10 | 321.20 | 317.80 | 319.41 | 319.41 | 69,948 |
| 2026-09-01 | 320.50 | 322.00 | 315.95 | 318.80 | 318.80 | 972,658 |
| 2026-08-28 | 314.70 | 315.91 | 313.30 | 315.91 | 315.91 | 82,496 |
| 2026-08-27 | 313.00 | 315.10 | 312.85 | 314.08 | 314.08 | 84,803 |
| 2026-08-26 | 314.30 | 315.00 | 313.50 | 313.86 | 313.86 | 1,072,076 |
| 2026-08-25 | 314.60 | 316.40 | 314.20 | 315.49 | 315.49 | 142,935 |
| 2026-08-24 | 311.75 | 314.20 | 309.00 | 313.40 | 313.40 | 356,908 |
| 2026-08-21 | 310.90 | 313.20 | 309.90 | 312.11 | 312.11 | 145,974 |
| 2026-08-20 | 308.20 | 309.20 | 307.30 | 308.15 | 308.15 | 293,712 |
| 2026-08-19 | 312.60 | 313.00 | 308.60 | 309.02 | 309.02 | 1,033,700 |
| 2026-08-18 | 316.50 | 316.50 | 313.05 | 313.40 | 313.40 | 137,031 |
| 2026-08-17 | 313.20 | 317.35 | 313.10 | 316.14 | 316.14 | 446,166 |
| 2026-08-14 | 312.00 | 313.50 | 310.80 | 312.59 | 312.59 | 437,955 |
| 2026-08-13 | 308.70 | 314.20 | 308.70 | 313.65 | 313.65 | 89,776 |
| 2026-08-12 | 306.40 | 307.70 | 305.20 | 306.55 | 306.55 | 120,231 |
| 2026-08-11 | 306.25 | 307.00 | 304.95 | 305.90 | 305.90 | 37,831 |
| 2026-08-10 | 307.60 | 308.00 | 305.30 | 305.77 | 305.77 | 89,760 |
| 2026-08-07 | 308.00 | 309.50 | 307.10 | 309.30 | 309.30 | 62,464 |
| 2026-08-06 | 306.60 | 309.70 | 306.60 | 309.14 | 309.14 | 57,750 |
| 2026-08-05 | 307.70 | 307.70 | 305.50 | 305.96 | 305.96 | 832,598 |
| 2026-08-04 | 306.55 | 308.50 | 306.40 | 308.14 | 308.14 | 75,622 |
| 2026-08-03 | 305.35 | 306.90 | 302.30 | 305.52 | 305.52 | 65,466 |
| 2026-07-31 | 303.55 | 306.15 | 303.20 | 305.00 | 305.00 | 104,294 |
| 2026-07-30 | 297.20 | 303.90 | 297.20 | 302.52 | 302.52 | 81,798 |
| 2026-07-29 | 300.50 | 301.00 | 296.90 | 297.60 | 297.60 | 78,971 |
| 2026-07-28 | 299.50 | 301.70 | 299.40 | 299.58 | 299.58 | 82,632 |
| 2026-07-27 | 300.10 | 301.30 | 299.20 | 301.05 | 301.05 | 27,019 |
| 2026-07-24 | 294.30 | 298.70 | 294.30 | 298.70 | 298.70 | 107,059 |
| 2026-07-23 | 297.65 | 297.65 | 293.50 | 294.93 | 294.93 | 100,508 |
Page 1 of 3 · 126 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.