DnB ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 221.50 | 222.70 | 221.00 | 222.20 | 196.24 | 654,262 |
| 2024-08-21 | 220.80 | 222.20 | 220.80 | 221.50 | 195.62 | 919,929 |
| 2024-08-20 | 222.80 | 223.30 | 220.50 | 221.00 | 195.18 | 837,054 |
| 2024-08-19 | 221.90 | 223.20 | 221.30 | 223.00 | 196.95 | 764,981 |
| 2024-08-16 | 221.30 | 222.10 | 220.60 | 222.00 | 196.07 | 1,042,863 |
| 2024-08-15 | 221.00 | 221.40 | 218.40 | 220.60 | 194.83 | 3,511,138 |
| 2024-08-14 | 217.10 | 220.80 | 217.10 | 220.80 | 195.01 | 1,480,156 |
| 2024-08-13 | 215.60 | 217.20 | 215.60 | 216.90 | 191.56 | 1,046,694 |
| 2024-08-12 | 215.30 | 215.50 | 214.40 | 214.70 | 189.62 | 759,800 |
| 2024-08-09 | 214.50 | 216.00 | 213.50 | 214.40 | 189.35 | 772,442 |
| 2024-08-08 | 213.80 | 214.50 | 211.60 | 213.90 | 188.91 | 1,237,232 |
| 2024-08-07 | 211.50 | 216.20 | 210.90 | 215.20 | 190.06 | 1,497,969 |
| 2024-08-06 | 213.00 | 214.60 | 209.30 | 210.00 | 185.47 | 2,301,570 |
| 2024-08-05 | 213.70 | 215.90 | 208.00 | 209.80 | 185.29 | 2,357,486 |
| 2024-08-02 | 221.50 | 221.90 | 218.50 | 218.50 | 192.97 | 2,142,857 |
| 2024-08-01 | 225.00 | 226.10 | 223.00 | 223.60 | 197.48 | 1,131,617 |
| 2024-07-31 | 225.00 | 225.90 | 224.80 | 225.50 | 199.16 | 1,431,417 |
| 2024-07-30 | 224.10 | 225.40 | 224.10 | 225.20 | 198.89 | 1,018,771 |
| 2024-07-29 | 222.70 | 224.70 | 222.70 | 224.50 | 198.27 | 849,171 |
| 2024-07-26 | 220.60 | 222.50 | 220.60 | 222.50 | 196.51 | 1,359,605 |
| 2024-07-25 | 220.10 | 221.00 | 218.10 | 221.00 | 195.18 | 1,261,350 |
| 2024-07-24 | 220.70 | 221.30 | 219.80 | 220.00 | 194.30 | 1,069,874 |
| 2024-07-23 | 222.30 | 222.70 | 220.80 | 221.80 | 195.89 | 875,812 |
| 2024-07-22 | 219.00 | 222.40 | 218.50 | 222.10 | 196.15 | 970,729 |
| 2024-07-19 | 216.30 | 219.30 | 216.20 | 218.80 | 193.24 | 915,514 |
| 2024-07-18 | 217.00 | 218.60 | 216.70 | 217.40 | 192.00 | 1,169,012 |
| 2024-07-17 | 217.50 | 217.80 | 214.90 | 216.80 | 191.47 | 996,359 |
| 2024-07-16 | 217.10 | 218.40 | 216.90 | 217.40 | 192.00 | 721,477 |
| 2024-07-15 | 217.20 | 218.50 | 216.10 | 217.80 | 192.36 | 1,080,462 |
| 2024-07-12 | 217.00 | 219.70 | 217.00 | 218.30 | 192.80 | 1,865,288 |
| 2024-07-11 | 212.80 | 218.20 | 212.30 | 217.00 | 191.65 | 3,118,404 |
| 2024-07-10 | 205.30 | 205.90 | 203.70 | 205.00 | 181.05 | 1,765,021 |
| 2024-07-09 | 209.20 | 209.20 | 204.30 | 204.50 | 180.61 | 1,622,983 |
| 2024-07-08 | 209.70 | 211.30 | 209.30 | 209.50 | 185.03 | 1,192,411 |
| 2024-07-05 | 213.70 | 215.10 | 209.60 | 209.60 | 185.11 | 1,251,866 |
| 2024-07-04 | 211.30 | 212.40 | 211.30 | 211.80 | 187.06 | 985,310 |
| 2024-07-03 | 212.40 | 212.40 | 209.90 | 211.20 | 186.53 | 983,361 |
| 2024-07-02 | 211.80 | 212.90 | 210.60 | 212.50 | 187.68 | 1,455,958 |
| 2024-07-01 | 210.90 | 212.50 | 210.10 | 212.20 | 187.41 | 1,238,845 |
| 2024-06-28 | 207.80 | 211.40 | 207.80 | 209.70 | 185.20 | 1,773,093 |
| 2024-06-27 | 207.20 | 208.40 | 206.70 | 207.50 | 183.26 | 1,120,083 |
| 2024-06-26 | 209.30 | 211.00 | 206.20 | 207.20 | 182.99 | 2,095,751 |
| 2024-06-25 | 210.20 | 211.50 | 209.90 | 210.20 | 185.64 | 1,013,067 |
| 2024-06-24 | 208.60 | 211.50 | 208.20 | 211.00 | 186.35 | 1,171,134 |
| 2024-06-21 | 208.70 | 210.30 | 208.50 | 208.50 | 184.14 | 3,131,134 |
| 2024-06-20 | 209.30 | 210.90 | 208.20 | 209.30 | 184.85 | 1,996,510 |
| 2024-06-19 | 207.50 | 209.30 | 206.40 | 209.30 | 184.85 | 3,919,602 |
| 2024-06-18 | 209.20 | 210.50 | 206.00 | 207.50 | 183.26 | 1,284,832 |
| 2024-06-17 | 207.00 | 210.40 | 207.00 | 208.20 | 183.88 | 2,003,489 |
| 2024-06-14 | 202.80 | 206.40 | 202.80 | 205.70 | 181.67 | 1,886,523 |
| 2024-06-13 | 204.00 | 205.60 | 202.90 | 202.90 | 179.20 | 1,240,647 |
| 2024-06-12 | 203.20 | 205.80 | 203.00 | 204.50 | 180.61 | 1,158,657 |
| 2024-06-11 | 202.40 | 205.40 | 201.90 | 202.60 | 178.93 | 1,516,953 |
| 2024-06-10 | 202.20 | 203.20 | 200.10 | 202.20 | 178.58 | 1,746,696 |
| 2024-06-07 | 203.30 | 203.50 | 201.70 | 202.50 | 178.84 | 806,131 |
| 2024-06-06 | 203.00 | 203.90 | 202.30 | 203.80 | 179.99 | 1,125,242 |
| 2024-06-05 | 203.80 | 204.30 | 202.90 | 202.90 | 179.20 | 1,015,536 |
| 2024-06-04 | 204.40 | 204.80 | 201.50 | 203.30 | 179.55 | 1,563,791 |
| 2024-06-03 | 205.40 | 206.60 | 204.90 | 205.00 | 181.05 | 1,478,916 |
| 2024-05-31 | 204.00 | 205.20 | 203.50 | 205.20 | 181.23 | 7,247,378 |
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.