DnB ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	175.70	177.40	175.00	177.00	135.45	1,869,701
2022-09-26	175.75	177.00	173.45	176.00	134.68	1,458,681
2022-09-23	184.40	184.40	176.80	177.40	135.75	1,536,287
2022-09-22	183.00	186.40	181.40	183.50	140.42	1,242,513
2022-09-21	184.05	186.75	182.20	183.65	140.54	1,603,929
2022-09-20	182.75	186.40	182.65	182.90	139.96	1,573,048
2022-09-19	180.50	182.10	177.80	182.00	139.27	1,660,531
2022-09-16	183.60	183.95	180.45	181.00	138.51	2,687,507
2022-09-15	181.05	184.25	180.75	183.75	140.61	974,217
2022-09-14	180.50	181.75	179.30	179.95	137.71	1,725,064
2022-09-13	184.10	184.10	180.45	181.60	138.97	1,552,181
2022-09-12	181.90	183.90	181.05	183.90	140.73	1,191,155
2022-09-09	181.25	181.35	178.30	180.25	137.93	1,560,377
2022-09-08	179.00	180.70	177.55	179.95	137.71	939,438
2022-09-07	180.65	181.10	176.10	178.00	136.21	1,237,955
2022-09-06	186.55	187.90	180.60	181.15	138.62	1,368,269
2022-09-05	189.00	189.05	184.05	186.70	142.87	741,843
2022-09-02	185.55	187.80	185.00	187.80	143.71	619,545
2022-09-01	187.00	187.45	183.50	184.70	141.34	1,182,572
2022-08-31	185.30	190.00	183.20	190.00	145.40	3,882,798
2022-08-30	185.90	188.05	184.55	184.85	141.45	697,208
2022-08-29	188.05	188.30	183.40	185.55	141.99	794,090
2022-08-26	190.50	191.45	189.40	189.85	145.28	661,220
2022-08-25	192.00	193.65	190.15	190.50	145.78	824,006
2022-08-24	191.65	192.90	190.20	191.45	146.51	801,362
2022-08-23	192.50	194.00	191.25	192.90	147.62	646,877
2022-08-22	196.05	197.00	192.45	192.70	147.46	705,423
2022-08-19	196.00	197.65	194.65	196.55	150.41	1,005,964
2022-08-18	196.60	197.65	195.25	196.75	150.56	542,249
2022-08-17	198.10	198.35	195.70	197.55	151.17	779,282
2022-08-16	196.05	197.95	196.00	197.95	151.48	766,938
2022-08-15	197.00	197.35	195.00	195.60	149.68	531,198
2022-08-12	196.50	198.50	196.00	196.85	150.64	929,095
2022-08-11	196.45	196.95	195.00	196.00	149.99	723,551
2022-08-10	195.40	196.85	195.00	195.75	149.80	758,115
2022-08-09	192.90	196.25	192.10	196.25	150.18	953,746
2022-08-08	193.10	194.40	191.70	193.10	147.77	651,882
2022-08-05	190.00	193.35	190.00	193.35	147.96	589,480
2022-08-04	190.60	191.80	189.65	189.80	145.24	607,982
2022-08-03	189.60	191.05	189.10	189.95	145.36	760,625
2022-08-02	189.20	190.85	188.80	190.00	145.40	753,705
2022-08-01	189.50	191.35	189.00	189.00	144.63	678,002
2022-07-29	189.00	191.15	188.75	189.60	145.09	1,223,827
2022-07-28	187.85	189.25	187.30	188.45	144.21	800,268
2022-07-27	187.00	187.60	186.30	186.95	143.06	630,029
2022-07-26	188.00	188.30	185.70	186.40	142.64	569,069
2022-07-25	186.00	188.50	185.60	187.30	143.33	513,943
2022-07-22	186.40	187.60	184.70	186.25	142.53	839,357
2022-07-21	186.70	188.55	185.25	186.40	142.64	953,580
2022-07-20	188.70	189.30	186.30	187.80	143.71	935,176
2022-07-19	184.55	187.85	184.00	187.85	143.75	890,186
2022-07-18	180.00	185.85	180.00	185.00	141.57	1,238,895
2022-07-15	184.55	184.95	177.50	179.35	137.25	2,104,655
2022-07-14	188.10	190.70	182.50	182.50	139.66	1,554,021
2022-07-13	191.30	193.40	184.05	185.05	141.61	1,387,678
2022-07-12	181.20	188.25	181.10	187.95	143.83	2,142,780
2022-07-11	178.25	181.00	177.65	180.65	138.24	1,209,771
2022-07-08	180.75	181.85	179.80	180.20	137.90	1,105,475
2022-07-07	180.35	181.55	177.80	179.85	137.63	1,345,584
2022-07-06	179.55	182.05	178.15	178.40	136.52	1,423,669

← NewerPage 18 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.