DnB ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	193.10	196.20	192.90	195.50	159.58	3,031,233
2023-06-15	191.10	194.40	190.85	192.70	157.30	1,230,005
2023-06-14	192.00	195.10	191.50	192.90	157.46	1,553,464
2023-06-13	192.70	193.30	191.50	193.30	157.79	1,279,488
2023-06-12	194.20	195.00	191.85	192.45	157.09	1,661,352
2023-06-09	195.95	195.95	193.90	194.20	158.52	1,131,365
2023-06-08	194.05	196.10	193.80	195.85	159.87	1,100,678
2023-06-07	192.30	194.45	192.25	193.55	157.99	1,371,860
2023-06-06	191.15	192.15	190.00	192.15	156.85	832,670
2023-06-05	191.95	192.60	191.10	191.30	156.15	944,857
2023-06-02	188.10	190.70	187.85	190.55	155.54	1,163,682
2023-06-01	185.80	189.35	185.55	187.30	152.89	1,499,130
2023-05-31	184.25	186.80	183.75	185.80	151.66	2,937,289
2023-05-30	185.30	187.05	185.05	185.20	151.17	757,013
2023-05-26	185.65	186.35	184.05	185.85	151.70	810,842
2023-05-25	184.70	187.30	184.25	186.70	152.40	1,480,908
2023-05-24	187.10	187.25	184.35	184.65	150.72	1,210,974
2023-05-23	187.95	188.70	186.40	188.00	153.46	1,318,918
2023-05-22	186.55	188.70	186.40	187.35	152.93	1,331,163
2023-05-19	186.45	187.15	185.25	187.15	152.77	1,927,814
2023-05-16	186.55	186.55	184.15	184.25	150.40	1,557,862
2023-05-15	185.00	185.80	183.65	185.75	151.62	1,379,215
2023-05-12	183.00	184.85	182.55	184.15	150.32	1,212,467
2023-05-11	184.15	185.50	181.20	182.45	148.93	2,383,056
2023-05-10	187.35	187.50	183.30	184.15	150.32	1,553,830
2023-05-09	186.70	187.25	184.85	185.85	151.70	1,361,403
2023-05-08	185.85	187.05	185.55	186.20	151.99	1,132,529
2023-05-05	185.15	185.90	183.65	185.40	151.34	1,231,953
2023-05-04	186.00	187.10	183.15	183.15	149.50	1,492,967
2023-05-03	186.35	187.75	185.15	187.75	153.25	1,728,741
2023-05-02	187.95	189.35	186.55	187.00	152.64	1,325,221
2023-04-28	186.50	187.20	183.65	187.20	152.81	2,307,381
2023-04-27	180.85	184.50	179.90	184.10	150.28	2,508,760
2023-04-26	188.15	189.60	184.10	185.20	151.17	2,871,727
2023-04-25	200.70	200.90	198.20	199.95	153.01	1,845,396
2023-04-24	199.45	201.60	199.15	200.90	153.74	1,700,366
2023-04-21	200.00	201.70	198.00	199.25	152.47	1,546,782
2023-04-20	201.50	204.90	201.00	201.60	154.27	1,544,415
2023-04-19	199.00	201.50	198.35	201.30	154.04	1,698,542
2023-04-18	197.05	197.60	195.90	197.60	151.21	1,548,645
2023-04-17	198.50	198.85	195.15	195.55	149.64	980,997
2023-04-14	194.70	198.20	193.85	197.90	151.44	1,222,472
2023-04-13	193.70	194.50	192.00	193.00	147.69	1,319,710
2023-04-12	194.00	195.40	193.50	193.90	148.38	1,242,318
2023-04-11	190.55	194.20	190.45	194.20	148.61	2,069,522
2023-04-05	190.50	190.85	187.95	190.15	145.51	1,067,312
2023-04-04	191.75	192.45	189.90	189.90	145.32	1,324,417
2023-04-03	189.15	191.30	188.80	191.00	146.16	1,343,427
2023-03-31	188.60	188.70	185.45	187.35	143.37	1,743,745
2023-03-30	185.70	189.60	185.70	187.55	143.52	1,711,696
2023-03-29	183.30	185.10	183.10	184.75	141.38	1,350,459
2023-03-28	184.90	185.30	181.15	182.90	139.96	1,392,579
2023-03-27	183.10	185.80	182.15	182.95	140.00	1,405,538
2023-03-24	184.55	184.55	179.25	180.60	138.20	1,962,716
2023-03-23	188.40	188.55	185.20	185.80	142.18	1,902,276
2023-03-22	188.40	191.50	186.45	189.70	145.17	1,466,188
2023-03-21	186.35	189.85	186.30	188.25	144.06	2,989,839
2023-03-20	180.00	188.10	177.45	187.55	143.52	2,792,608
2023-03-17	186.20	190.75	182.35	183.85	140.69	4,769,445
2023-03-16	188.00	190.00	182.90	184.90	141.49	2,540,391

← NewerPage 15 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.