DnB ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	206.80	207.20	205.90	206.50	168.56	1,279,031
2023-11-30	205.00	206.90	203.60	206.10	168.23	3,524,719
2023-11-29	205.70	206.00	204.20	204.80	167.17	1,213,035
2023-11-28	205.50	207.00	205.50	205.70	167.91	1,024,286
2023-11-27	206.70	207.30	205.60	205.90	168.07	940,205
2023-11-24	206.60	207.10	205.80	207.10	169.05	787,520
2023-11-23	204.00	206.90	204.00	206.80	168.80	955,840
2023-11-22	202.10	204.30	202.10	203.80	166.36	1,583,700
2023-11-21	204.30	204.60	202.60	203.10	165.78	1,041,997
2023-11-20	203.80	205.80	203.80	205.30	167.58	1,397,342
2023-11-17	202.10	204.30	202.10	203.50	166.11	1,485,035
2023-11-16	204.60	204.90	201.30	201.60	164.56	1,741,047
2023-11-15	204.20	205.70	203.50	205.10	167.42	1,381,974
2023-11-14	202.90	204.00	201.80	204.00	166.52	1,342,065
2023-11-13	200.90	203.20	200.90	203.20	165.87	1,267,523
2023-11-10	200.70	201.80	199.90	200.40	163.58	1,045,479
2023-11-09	199.00	201.00	197.95	200.50	163.66	1,389,645
2023-11-08	198.90	199.35	197.35	198.95	162.40	1,427,213
2023-11-07	199.00	199.40	197.00	198.45	161.99	1,538,081
2023-11-06	198.50	199.95	198.40	199.00	162.44	1,440,862
2023-11-03	200.20	200.90	198.70	198.95	162.40	2,067,181
2023-11-02	199.90	200.40	196.70	199.40	162.76	1,907,620
2023-11-01	201.70	202.00	198.50	199.25	162.64	1,710,886
2023-10-31	201.00	202.00	200.30	201.30	164.32	2,111,721
2023-10-30	200.60	201.80	200.20	200.90	163.99	1,187,325
2023-10-27	201.10	202.70	200.10	200.50	163.66	1,232,147
2023-10-26	199.85	201.00	196.90	200.40	163.58	1,944,508
2023-10-25	203.80	204.40	199.90	200.00	163.25	2,066,148
2023-10-24	205.30	205.70	203.40	203.90	166.44	1,689,693
2023-10-23	207.00	207.50	205.50	206.00	168.15	1,674,965
2023-10-20	206.10	208.70	204.20	206.00	168.15	2,127,629
2023-10-19	214.30	217.00	207.30	207.60	169.46	6,047,377
2023-10-18	219.00	224.40	218.90	223.30	182.27	2,533,719
2023-10-17	220.40	220.90	219.40	219.60	179.25	1,409,796
2023-10-16	220.00	220.90	219.50	220.10	179.66	1,293,466
2023-10-13	219.00	221.20	218.00	219.40	179.09	1,857,614
2023-10-12	218.20	220.30	217.80	220.10	179.66	1,274,490
2023-10-11	216.30	218.30	215.60	218.30	178.19	1,447,874
2023-10-10	214.90	217.10	214.80	217.00	177.13	1,448,621
2023-10-09	212.90	214.80	212.40	214.10	174.76	1,201,612
2023-10-06	210.40	213.30	209.90	212.40	173.38	1,103,857
2023-10-05	212.50	212.50	209.30	210.40	171.74	1,758,256
2023-10-04	212.00	213.50	210.70	212.10	173.13	1,388,891
2023-10-03	214.80	216.10	212.10	212.80	173.70	1,275,096
2023-10-02	216.50	216.80	214.90	214.90	175.42	1,964,901
2023-09-29	217.70	217.80	215.60	215.60	175.99	2,630,387
2023-09-28	217.00	218.50	216.80	217.60	177.62	1,337,636
2023-09-27	215.00	218.20	214.80	216.70	176.89	1,629,899
2023-09-26	215.80	216.40	214.20	215.00	175.50	1,314,678
2023-09-25	217.00	218.90	215.20	215.80	176.15	1,292,706
2023-09-22	218.00	218.70	217.00	217.60	177.62	1,181,327
2023-09-21	217.50	219.00	217.00	219.00	178.76	1,328,502
2023-09-20	217.50	218.30	216.00	217.50	177.54	1,797,478
2023-09-19	217.70	218.60	216.40	217.50	177.54	1,676,804
2023-09-18	219.00	220.30	218.20	218.40	178.27	1,039,303
2023-09-15	218.00	219.40	218.00	219.10	178.85	4,198,614
2023-09-14	214.50	218.00	214.10	218.00	177.95	1,910,923
2023-09-13	213.80	214.90	213.50	213.80	174.52	1,572,395
2023-09-12	211.20	213.70	211.10	213.10	173.95	2,311,677
2023-09-11	210.00	211.30	209.50	210.90	172.15	1,237,166

← NewerPage 13 of 22 · 1,261 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.