DnB ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	210.00	210.80	208.50	209.60	171.09	915,803
2023-09-07	209.70	211.60	209.40	210.10	171.50	1,187,754
2023-09-06	211.00	211.70	209.10	210.20	171.58	1,020,750
2023-09-05	209.50	212.70	208.80	211.20	172.40	1,370,363
2023-09-04	210.50	212.40	209.30	209.80	171.25	1,180,122
2023-09-01	211.00	211.70	210.10	210.60	171.91	808,720
2023-08-31	211.70	211.70	210.10	210.60	171.91	3,100,160
2023-08-30	211.50	212.20	210.70	210.70	171.99	1,438,509
2023-08-29	211.80	212.30	210.70	211.00	172.23	1,499,747
2023-08-28	211.70	213.20	211.40	212.60	173.54	733,039
2023-08-25	210.40	211.50	209.80	210.30	171.66	1,130,431
2023-08-24	209.70	211.10	209.60	210.60	171.91	944,403
2023-08-23	209.80	210.40	208.20	209.60	171.09	1,634,277
2023-08-22	210.10	211.20	209.30	209.90	171.34	1,053,945
2023-08-21	209.60	211.70	209.30	209.30	170.85	1,205,623
2023-08-18	210.40	210.70	208.80	209.40	170.93	2,057,692
2023-08-17	210.50	211.80	210.20	211.30	172.48	898,105
2023-08-16	209.70	211.80	208.70	211.00	172.23	851,632
2023-08-15	212.50	212.70	210.30	210.80	172.07	1,141,468
2023-08-14	211.00	212.80	210.70	211.90	172.97	1,007,599
2023-08-11	211.20	212.80	210.60	212.20	173.21	1,297,614
2023-08-10	207.20	212.10	207.10	211.90	172.97	1,624,588
2023-08-09	207.40	207.90	206.80	207.20	169.13	1,226,105
2023-08-08	206.50	208.00	205.00	205.50	167.74	2,024,268
2023-08-07	208.70	209.20	207.40	208.70	170.36	1,185,733
2023-08-04	208.50	209.20	207.40	208.90	170.52	2,102,510
2023-08-03	205.50	207.40	205.10	207.40	169.29	1,358,048
2023-08-02	206.30	207.70	203.80	206.50	168.56	1,256,630
2023-08-01	208.10	209.00	207.40	208.70	170.36	869,504
2023-07-31	208.40	209.10	208.00	209.10	170.68	1,370,028
2023-07-28	208.50	209.40	207.60	208.40	170.11	883,123
2023-07-27	206.40	208.60	206.40	208.50	170.19	1,018,436
2023-07-26	206.30	207.20	204.50	206.30	168.40	959,333
2023-07-25	208.00	209.70	206.10	206.70	168.72	1,221,568
2023-07-24	206.00	207.80	205.70	207.80	169.62	791,741
2023-07-21	206.00	207.50	205.40	207.20	169.13	1,767,083
2023-07-20	203.50	205.20	202.20	204.80	167.17	1,374,151
2023-07-19	202.40	204.20	201.80	203.00	165.70	1,499,374
2023-07-18	201.10	202.40	200.50	201.50	164.48	1,407,663
2023-07-17	199.60	201.60	198.70	201.10	164.15	1,333,712
2023-07-14	199.20	199.90	197.75	199.10	162.52	1,175,308
2023-07-13	196.25	199.90	195.75	198.20	161.78	2,222,854
2023-07-12	196.00	199.00	195.55	196.70	160.56	2,670,343
2023-07-11	197.90	200.40	196.90	200.40	163.58	1,921,099
2023-07-10	198.75	199.75	197.65	197.70	161.38	1,400,575
2023-07-07	198.10	199.20	197.10	199.10	162.52	1,396,630
2023-07-06	199.20	200.50	198.95	199.20	162.60	999,785
2023-07-05	201.40	201.70	200.50	200.80	163.91	1,077,108
2023-07-04	202.80	203.70	201.20	201.50	164.48	550,935
2023-07-03	201.00	202.60	201.00	202.30	165.13	1,313,614
2023-06-30	201.20	201.60	200.30	200.70	163.83	1,517,355
2023-06-29	198.45	201.30	197.25	201.00	164.07	1,707,095
2023-06-28	194.40	197.60	194.40	197.50	161.21	1,441,829
2023-06-27	193.50	194.40	192.65	194.10	158.44	996,461
2023-06-26	191.45	193.50	188.45	193.00	157.54	1,352,563
2023-06-23	192.15	192.70	190.95	190.95	155.87	1,253,801
2023-06-22	195.05	195.05	192.20	193.40	157.87	1,595,819
2023-06-21	194.00	197.35	193.45	195.80	159.83	1,215,031
2023-06-20	194.10	196.55	193.75	196.15	160.11	920,077
2023-06-19	195.25	195.45	193.95	194.70	158.93	707,186

← NewerPage 14 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.