DnB ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	194.05	194.75	184.55	185.60	142.03	3,204,553
2023-03-14	189.70	195.50	189.10	194.20	148.61	2,255,425
2023-03-13	197.75	198.70	189.35	191.10	146.24	2,500,550
2023-03-10	200.80	200.90	196.25	198.25	151.71	2,255,744
2023-03-09	205.60	206.60	203.80	203.80	155.96	1,196,897
2023-03-08	203.60	206.10	203.40	206.00	157.64	1,406,883
2023-03-07	208.50	209.00	204.10	204.70	156.64	2,635,353
2023-03-06	207.80	209.50	207.60	209.50	160.32	1,380,819
2023-03-03	206.60	207.60	206.10	207.30	158.63	1,161,764
2023-03-02	203.80	206.40	203.60	205.30	157.10	1,628,590
2023-03-01	206.10	206.90	204.40	204.40	156.42	1,782,401
2023-02-28	208.50	209.00	206.90	207.60	158.86	2,502,911
2023-02-27	206.40	209.40	206.40	208.90	159.86	1,577,843
2023-02-24	207.00	207.20	204.90	205.60	157.33	1,720,871
2023-02-23	200.90	206.50	200.70	206.50	158.02	2,315,885
2023-02-22	199.90	200.90	197.75	200.90	153.74	2,439,461
2023-02-21	199.10	200.20	197.05	199.95	153.01	1,619,312
2023-02-20	197.80	200.60	197.80	199.10	152.36	2,134,717
2023-02-17	197.80	197.95	196.55	197.85	151.40	1,836,502
2023-02-16	198.00	198.85	196.85	198.35	151.79	1,228,882
2023-02-15	193.50	197.00	193.00	196.65	150.48	2,239,092
2023-02-14	192.00	193.65	191.50	193.50	148.07	1,913,054
2023-02-13	191.05	191.70	190.55	191.70	146.70	1,683,826
2023-02-10	190.05	193.00	189.00	190.30	145.63	2,077,852
2023-02-09	193.70	195.00	188.85	188.85	144.52	3,403,038
2023-02-08	191.50	191.90	189.50	190.20	145.55	2,079,473
2023-02-07	190.00	191.35	189.70	190.70	145.93	1,471,127
2023-02-06	191.05	191.05	188.80	189.55	145.05	1,138,325
2023-02-03	187.85	190.15	187.00	190.00	145.40	1,574,397
2023-02-02	187.80	188.60	186.15	187.00	143.10	1,288,083
2023-02-01	187.00	187.85	186.10	187.85	143.75	1,300,589
2023-01-31	187.50	188.35	185.70	185.95	142.30	1,629,183
2023-01-30	186.90	187.25	185.55	185.95	142.30	1,080,805
2023-01-27	186.05	187.35	184.85	187.35	143.37	1,464,962
2023-01-26	187.40	188.00	184.60	185.00	141.57	1,285,508
2023-01-25	185.80	186.80	185.00	186.00	142.33	1,112,412
2023-01-24	187.00	188.55	184.90	185.35	141.84	1,559,482
2023-01-23	183.70	185.75	183.30	185.75	142.14	1,287,577
2023-01-20	182.35	183.75	182.35	183.00	140.04	1,158,509
2023-01-19	182.00	184.30	181.95	182.45	139.62	1,379,789
2023-01-18	184.45	184.75	182.65	183.00	140.04	2,238,345
2023-01-17	187.75	188.60	185.80	186.50	142.72	1,439,475
2023-01-16	188.75	189.75	185.15	188.15	143.98	1,647,128
2023-01-13	193.30	193.30	191.15	191.40	146.47	1,214,989
2023-01-12	192.00	192.65	191.10	191.80	146.77	1,291,816
2023-01-11	189.55	193.30	189.50	190.75	145.97	2,394,486
2023-01-10	198.20	198.85	193.40	193.40	148.00	1,902,251
2023-01-09	200.20	201.50	199.30	199.30	152.51	1,217,929
2023-01-06	200.20	200.50	198.80	198.85	152.17	967,054
2023-01-05	199.85	201.70	199.40	200.40	153.35	1,753,336
2023-01-04	197.80	200.60	197.45	200.00	153.05	1,615,372
2023-01-03	196.00	198.55	195.95	197.80	151.36	1,877,237
2023-01-02	195.00	197.05	195.00	195.95	149.95	584,246
2022-12-30	194.00	195.20	193.85	194.45	148.80	772,945
2022-12-29	192.70	194.60	191.80	194.15	148.57	463,978
2022-12-28	193.25	194.20	192.25	193.50	148.07	493,845
2022-12-27	193.80	194.55	193.05	193.15	147.81	350,281
2022-12-23	193.70	194.65	192.75	193.40	148.00	718,682
2022-12-22	190.00	193.90	189.85	192.95	147.65	1,397,849
2022-12-21	187.10	189.85	186.80	189.70	145.17	1,295,982

← NewerPage 16 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.