DnB ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	207.00	209.80	207.00	209.70	171.17	1,086,433
2024-02-26	207.00	208.70	206.80	207.00	168.97	1,074,512
2024-02-23	206.30	207.30	205.40	207.30	169.21	1,126,023
2024-02-22	205.70	207.60	204.70	205.40	167.66	1,103,457
2024-02-21	207.10	207.60	205.00	205.00	167.34	1,588,242
2024-02-20	206.50	208.70	206.50	208.60	170.27	1,833,399
2024-02-19	207.10	207.50	205.70	206.80	168.80	1,143,729
2024-02-16	204.10	206.60	204.10	206.10	168.23	1,484,133
2024-02-15	204.40	204.90	203.10	203.60	166.19	1,189,228
2024-02-14	202.30	205.30	202.10	204.80	167.17	1,409,034
2024-02-13	201.90	203.10	201.10	201.70	164.64	1,407,213
2024-02-12	201.20	202.20	200.70	201.80	164.72	1,160,680
2024-02-09	200.90	201.40	200.10	200.80	163.91	1,330,137
2024-02-08	203.40	203.70	200.80	201.30	164.32	1,170,616
2024-02-07	205.00	207.10	202.80	202.80	165.54	1,737,863
2024-02-06	206.10	206.60	205.10	205.40	167.66	1,166,473
2024-02-05	208.70	208.70	205.40	205.40	167.66	1,344,266
2024-02-02	205.20	208.40	205.20	207.50	169.38	1,612,333
2024-02-01	206.00	207.00	204.60	205.20	167.50	2,068,571
2024-01-31	207.00	210.50	204.50	205.10	167.42	3,635,189
2024-01-30	210.60	211.70	209.70	211.10	172.31	2,241,047
2024-01-29	214.80	215.20	211.60	211.70	172.80	1,465,833
2024-01-26	214.90	216.60	214.20	215.00	175.50	1,503,748
2024-01-25	214.00	215.10	213.20	214.70	175.25	1,485,625
2024-01-24	215.50	215.90	214.30	214.30	174.93	1,219,726
2024-01-23	217.00	217.70	214.10	214.80	175.34	1,479,774
2024-01-22	213.20	216.60	213.20	216.60	176.80	1,744,697
2024-01-19	211.40	212.80	211.40	212.80	173.70	1,596,932
2024-01-18	208.00	210.80	207.40	210.50	171.83	1,285,262
2024-01-17	208.70	208.70	206.40	207.70	169.54	1,420,105
2024-01-16	214.60	214.60	209.60	210.20	171.58	1,749,916
2024-01-15	216.90	217.80	215.90	216.00	176.31	1,028,558
2024-01-12	215.70	218.50	215.70	216.60	176.80	1,406,987
2024-01-11	215.30	216.60	215.00	215.00	175.50	1,128,582
2024-01-10	214.80	215.30	213.60	214.60	175.17	1,214,967
2024-01-09	216.90	217.00	215.30	216.00	176.31	848,906
2024-01-08	215.30	217.30	215.30	216.40	176.64	1,131,332
2024-01-05	215.00	216.70	214.90	215.50	175.91	1,547,151
2024-01-04	214.20	216.80	214.20	216.70	176.89	1,929,598
2024-01-03	214.00	215.70	213.30	213.80	174.52	1,402,888
2024-01-02	214.90	216.10	211.90	213.10	173.95	1,464,006
2023-12-29	214.50	216.00	213.90	216.00	176.31	682,695
2023-12-28	214.20	214.30	213.10	214.00	174.68	821,756
2023-12-27	211.40	214.30	211.40	214.30	174.93	782,215
2023-12-22	210.70	211.50	210.10	211.10	172.31	695,226
2023-12-21	209.50	210.50	209.20	209.80	171.25	1,026,881
2023-12-20	210.70	212.90	209.80	210.50	171.83	1,342,147
2023-12-19	211.00	211.70	209.90	210.90	172.15	1,749,075
2023-12-18	211.60	213.40	210.40	210.90	172.15	1,735,582
2023-12-15	210.40	212.30	210.30	210.90	172.15	2,555,449
2023-12-14	210.30	212.20	210.00	210.40	171.74	1,663,274
2023-12-13	209.50	210.80	209.00	209.50	171.01	1,298,243
2023-12-12	210.50	212.10	209.50	210.00	171.42	1,576,756
2023-12-11	209.70	210.30	208.60	210.10	171.50	1,556,669
2023-12-08	208.90	209.70	205.70	208.80	170.44	2,252,688
2023-12-07	213.50	214.90	211.30	212.40	173.38	2,021,897
2023-12-06	209.50	213.50	209.50	213.00	173.87	1,698,477
2023-12-05	206.80	210.40	206.30	209.70	171.17	1,574,309
2023-12-04	206.50	207.40	206.30	207.20	169.13	1,255,557
2023-12-01	206.80	207.20	205.90	206.50	168.56	1,279,031

← NewerPage 12 of 21 · 1,257 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.