DnB ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	186.70	187.50	184.65	186.85	142.99	1,349,935
2022-12-19	186.85	188.80	186.30	186.90	143.02	1,738,406
2022-12-16	183.60	186.70	183.15	185.55	141.99	2,534,171
2022-12-15	184.40	186.95	184.00	184.80	141.42	1,262,721
2022-12-14	185.00	186.10	184.20	185.15	141.68	1,055,606
2022-12-13	184.00	187.10	183.50	185.45	141.91	1,815,686
2022-12-12	184.50	185.20	183.20	184.25	141.00	824,878
2022-12-09	181.00	184.95	180.35	184.95	141.53	1,184,924
2022-12-08	181.75	181.95	180.20	180.75	138.32	1,042,139
2022-12-07	185.90	186.05	181.60	182.05	139.31	1,277,392
2022-12-06	187.60	188.15	185.60	186.30	142.56	872,681
2022-12-05	189.05	190.10	188.45	188.85	144.52	609,088
2022-12-02	190.10	190.40	187.45	189.95	145.36	1,150,840
2022-12-01	190.60	191.75	188.25	190.10	145.47	849,257
2022-11-30	190.75	192.05	189.00	190.50	145.78	4,417,105
2022-11-29	188.40	191.50	187.90	190.80	146.01	921,227
2022-11-28	188.50	189.00	187.65	188.40	144.17	611,772
2022-11-25	189.85	189.85	188.65	189.25	144.82	576,997
2022-11-24	188.45	189.60	187.60	189.60	145.09	898,217
2022-11-23	187.80	188.40	186.40	187.50	143.48	652,491
2022-11-22	183.65	187.65	183.30	187.10	143.18	1,043,476
2022-11-21	183.20	184.40	182.30	183.00	140.04	1,053,482
2022-11-18	182.40	184.45	181.60	184.05	140.84	983,857
2022-11-17	185.05	185.60	180.45	182.00	139.27	1,456,071
2022-11-16	185.00	187.20	184.35	185.55	141.99	1,690,230
2022-11-15	185.50	186.10	183.20	183.20	140.19	2,041,772
2022-11-14	185.00	187.15	182.90	186.15	142.45	1,376,278
2022-11-11	184.50	185.10	183.40	184.35	141.07	1,154,126
2022-11-10	181.00	184.95	180.40	184.25	141.00	1,277,115
2022-11-09	182.90	183.60	181.40	182.15	139.39	674,490
2022-11-08	181.00	183.50	180.40	182.80	139.89	1,021,863
2022-11-07	181.00	184.90	180.60	180.75	138.32	837,936
2022-11-04	183.35	183.45	181.35	182.20	139.43	961,252
2022-11-03	180.05	181.70	179.35	180.90	138.43	1,085,101
2022-11-02	184.65	187.60	180.45	180.95	138.47	1,670,168
2022-11-01	185.00	186.60	184.70	185.35	141.84	969,460
2022-10-31	182.45	185.00	182.15	184.00	140.80	1,111,863
2022-10-28	180.55	184.00	179.85	182.25	139.47	995,448
2022-10-27	180.90	181.85	179.15	181.85	139.16	1,296,408
2022-10-26	180.10	181.00	178.40	180.80	138.36	1,280,339
2022-10-25	182.55	182.55	177.15	180.05	137.78	1,313,305
2022-10-24	178.35	182.40	177.65	182.05	139.31	1,429,221
2022-10-21	177.35	178.20	175.55	176.90	135.37	1,874,133
2022-10-20	181.35	182.95	172.20	179.95	137.71	3,464,084
2022-10-19	184.00	187.20	184.00	186.00	142.33	2,233,671
2022-10-18	180.00	183.30	178.70	182.90	139.96	1,141,837
2022-10-17	175.70	178.30	174.30	178.00	136.21	1,424,513
2022-10-14	180.15	181.55	177.20	178.40	136.52	1,165,914
2022-10-13	175.60	179.70	175.50	177.70	135.98	1,057,852
2022-10-12	176.10	176.95	174.25	175.60	134.38	1,572,795
2022-10-11	174.05	176.65	174.00	176.10	134.76	1,640,592
2022-10-10	173.00	177.10	172.80	176.30	134.91	1,837,424
2022-10-07	174.60	175.75	173.25	174.10	133.23	875,254
2022-10-06	177.25	177.55	173.95	174.05	133.19	1,101,424
2022-10-05	178.50	179.25	175.40	177.00	135.45	1,482,013
2022-10-04	174.60	178.50	173.90	178.25	136.40	952,698
2022-10-03	171.40	173.45	168.05	173.45	132.73	1,838,037
2022-09-30	171.90	173.25	170.50	172.85	132.27	1,879,326
2022-09-29	174.00	174.40	168.55	169.30	129.56	1,791,400
2022-09-28	174.50	175.30	168.55	174.45	133.50	2,119,418

← NewerPage 17 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.