DnB ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 203.00 | 205.00 | 202.30 | 204.10 | 180.26 | 987,910 |
| 2024-05-29 | 204.70 | 205.00 | 202.50 | 203.60 | 179.82 | 1,876,507 |
| 2024-05-28 | 205.30 | 206.70 | 205.30 | 206.70 | 182.55 | 1,137,213 |
| 2024-05-27 | 205.20 | 206.80 | 203.60 | 206.80 | 182.64 | 1,024,101 |
| 2024-05-24 | 203.40 | 207.10 | 203.30 | 205.40 | 181.40 | 2,099,437 |
| 2024-05-23 | 201.80 | 201.80 | 200.40 | 201.50 | 177.96 | 880,027 |
| 2024-05-22 | 201.00 | 202.10 | 199.50 | 201.90 | 178.31 | 969,093 |
| 2024-05-21 | 205.40 | 205.70 | 200.70 | 200.70 | 177.25 | 1,738,034 |
| 2024-05-16 | 201.60 | 203.90 | 201.50 | 203.40 | 179.64 | 2,874,761 |
| 2024-05-15 | 203.80 | 204.10 | 200.50 | 201.00 | 177.52 | 1,293,037 |
| 2024-05-14 | 206.30 | 206.70 | 202.80 | 203.60 | 179.82 | 1,476,174 |
| 2024-05-13 | 204.10 | 206.50 | 204.10 | 206.50 | 182.38 | 1,438,274 |
| 2024-05-10 | 204.10 | 205.10 | 203.50 | 203.70 | 179.90 | 1,360,813 |
| 2024-05-08 | 203.30 | 203.90 | 201.70 | 202.60 | 178.93 | 1,634,566 |
| 2024-05-07 | 202.30 | 203.60 | 202.00 | 203.00 | 179.29 | 1,742,899 |
| 2024-05-06 | 197.00 | 202.20 | 196.75 | 202.20 | 178.58 | 2,320,805 |
| 2024-05-03 | 195.00 | 197.75 | 194.65 | 196.65 | 173.68 | 1,599,238 |
| 2024-05-02 | 195.00 | 195.20 | 192.60 | 194.30 | 171.60 | 1,790,597 |
| 2024-04-30 | 196.75 | 197.20 | 193.30 | 194.10 | 171.43 | 3,269,932 |
| 2024-04-29 | 208.00 | 211.20 | 206.20 | 211.20 | 172.40 | 2,177,755 |
| 2024-04-26 | 208.90 | 209.00 | 207.30 | 207.90 | 169.70 | 2,223,582 |
| 2024-04-25 | 207.30 | 209.40 | 204.70 | 208.50 | 170.19 | 2,226,786 |
| 2024-04-24 | 210.80 | 211.70 | 205.70 | 207.30 | 169.21 | 2,375,953 |
| 2024-04-23 | 203.10 | 208.60 | 202.40 | 208.30 | 170.03 | 3,587,677 |
| 2024-04-22 | 211.70 | 213.80 | 210.50 | 210.50 | 171.83 | 1,420,150 |
| 2024-04-19 | 212.20 | 212.20 | 209.60 | 211.50 | 172.64 | 1,496,288 |
| 2024-04-18 | 213.00 | 213.10 | 208.90 | 211.30 | 172.48 | 2,789,105 |
| 2024-04-17 | 212.00 | 213.70 | 212.00 | 212.30 | 173.29 | 910,864 |
| 2024-04-16 | 215.30 | 215.40 | 211.70 | 211.70 | 172.80 | 1,364,862 |
| 2024-04-15 | 215.60 | 216.40 | 214.70 | 216.30 | 176.56 | 960,366 |
| 2024-04-12 | 215.00 | 217.80 | 215.00 | 216.00 | 176.31 | 1,641,834 |
| 2024-04-11 | 219.10 | 219.30 | 213.80 | 213.80 | 174.52 | 1,319,122 |
| 2024-04-10 | 217.30 | 220.00 | 217.20 | 219.00 | 178.76 | 1,441,112 |
| 2024-04-09 | 217.00 | 218.10 | 216.30 | 217.00 | 177.13 | 1,305,092 |
| 2024-04-08 | 215.40 | 217.40 | 215.20 | 216.60 | 176.80 | 1,090,817 |
| 2024-04-05 | 212.30 | 216.50 | 212.30 | 215.50 | 175.91 | 1,248,305 |
| 2024-04-04 | 217.60 | 217.80 | 213.10 | 213.10 | 173.95 | 1,431,846 |
| 2024-04-03 | 215.10 | 217.80 | 214.20 | 217.80 | 177.78 | 2,077,779 |
| 2024-04-02 | 216.80 | 217.50 | 214.80 | 215.00 | 175.50 | 2,185,241 |
| 2024-03-27 | 213.30 | 215.60 | 213.30 | 215.10 | 175.58 | 922,768 |
| 2024-03-26 | 213.50 | 214.30 | 213.10 | 213.40 | 174.19 | 1,478,747 |
| 2024-03-25 | 212.60 | 214.60 | 212.10 | 213.70 | 174.44 | 1,101,913 |
| 2024-03-22 | 212.30 | 213.80 | 212.30 | 212.60 | 173.54 | 1,338,205 |
| 2024-03-21 | 213.00 | 214.00 | 211.50 | 212.90 | 173.78 | 1,549,557 |
| 2024-03-20 | 212.00 | 212.80 | 211.50 | 212.60 | 173.54 | 1,481,779 |
| 2024-03-19 | 211.20 | 212.10 | 210.30 | 212.10 | 173.13 | 1,530,732 |
| 2024-03-18 | 208.50 | 211.10 | 208.00 | 211.10 | 172.31 | 1,301,736 |
| 2024-03-15 | 211.20 | 212.70 | 208.00 | 208.00 | 169.78 | 6,236,674 |
| 2024-03-14 | 212.10 | 213.10 | 210.90 | 211.80 | 172.89 | 1,256,245 |
| 2024-03-13 | 212.60 | 212.70 | 211.30 | 212.10 | 173.13 | 1,662,287 |
| 2024-03-12 | 211.00 | 212.80 | 211.00 | 212.50 | 173.46 | 1,231,711 |
| 2024-03-11 | 212.00 | 212.90 | 209.90 | 209.90 | 171.34 | 1,030,446 |
| 2024-03-08 | 212.00 | 213.00 | 211.00 | 212.50 | 173.46 | 594,105 |
| 2024-03-07 | 213.30 | 214.20 | 211.40 | 211.70 | 172.80 | 1,017,180 |
| 2024-03-06 | 213.10 | 213.80 | 212.40 | 213.30 | 174.11 | 924,530 |
| 2024-03-05 | 212.40 | 213.70 | 211.80 | 213.40 | 174.19 | 796,906 |
| 2024-03-04 | 213.30 | 213.60 | 211.30 | 212.50 | 173.46 | 799,613 |
| 2024-03-01 | 212.90 | 214.80 | 212.40 | 213.10 | 173.95 | 1,210,866 |
| 2024-02-29 | 211.10 | 212.80 | 210.90 | 212.30 | 173.29 | 2,696,112 |
| 2024-02-28 | 209.70 | 212.00 | 209.50 | 211.30 | 172.48 | 1,030,213 |
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.