DnB ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	181.10	182.65	178.25	179.15	137.09	1,584,730
2022-07-04	177.10	180.80	175.80	180.45	138.09	911,218
2022-07-01	176.10	178.10	175.00	175.85	134.57	975,396
2022-06-30	177.85	178.75	175.35	176.55	135.10	1,443,371
2022-06-29	181.15	182.00	179.20	179.30	137.21	955,201
2022-06-28	179.20	183.95	178.90	183.95	140.77	1,795,299
2022-06-27	176.25	178.70	175.65	178.00	136.21	935,725
2022-06-24	175.95	176.65	174.85	176.00	134.68	727,804
2022-06-23	174.05	177.95	171.95	175.00	133.92	1,182,668
2022-06-22	175.40	177.45	174.10	174.65	133.65	1,551,404
2022-06-21	182.65	183.15	177.00	177.20	135.60	1,117,333
2022-06-20	176.55	182.00	176.40	181.75	139.08	1,065,216
2022-06-17	177.00	180.25	175.55	176.50	135.07	3,137,639
2022-06-16	184.10	184.35	176.10	176.40	134.99	1,657,836
2022-06-15	183.75	184.65	181.85	184.40	141.11	1,637,228
2022-06-14	179.50	183.40	178.80	183.15	140.15	1,630,521
2022-06-13	183.60	184.55	179.00	179.00	136.98	1,826,370
2022-06-10	187.25	187.95	184.90	184.90	141.49	1,771,848
2022-06-09	186.75	191.20	186.25	188.85	144.52	1,307,729
2022-06-08	190.00	190.40	187.65	189.05	144.67	1,505,057
2022-06-07	190.25	190.55	186.70	188.55	144.29	1,216,655
2022-06-03	191.50	191.95	188.70	190.40	145.70	676,865
2022-06-02	190.50	190.80	188.85	190.45	145.74	763,842
2022-06-01	190.00	191.25	189.60	189.90	145.32	944,610
2022-05-31	192.45	193.00	189.05	190.15	145.51	2,504,255
2022-05-30	195.00	195.70	191.60	192.90	147.62	891,129
2022-05-27	192.45	194.45	191.50	193.85	148.34	1,321,169
2022-05-25	190.00	191.00	188.10	191.00	146.16	1,212,275
2022-05-24	189.00	191.70	187.50	189.00	144.63	1,779,740
2022-05-23	188.75	189.35	184.85	189.25	144.82	1,207,088
2022-05-20	185.00	187.50	183.45	187.15	143.21	1,682,704
2022-05-19	182.70	182.70	179.25	182.65	139.77	1,686,541
2022-05-18	187.30	187.75	181.75	184.70	141.34	2,411,268
2022-05-16	184.85	185.40	181.50	183.90	140.73	1,495,163
2022-05-13	183.55	185.15	181.45	185.15	141.68	1,144,791
2022-05-12	177.35	180.55	176.05	180.40	138.05	1,826,551
2022-05-11	176.10	179.15	174.40	178.95	136.94	1,460,577
2022-05-10	176.90	179.05	174.50	176.85	135.33	1,320,311
2022-05-09	182.80	183.15	176.75	176.75	135.26	1,456,058
2022-05-06	182.90	184.60	181.50	183.10	140.12	1,954,205
2022-05-05	188.25	188.85	182.75	184.15	140.92	1,385,145
2022-05-04	185.45	186.00	182.35	185.10	141.65	1,443,734
2022-05-03	183.55	184.20	178.40	184.20	140.96	1,907,688
2022-05-02	183.00	185.20	168.40	182.50	139.66	1,530,623
2022-04-29	189.30	189.30	182.20	183.75	140.61	2,282,864
2022-04-28	182.95	192.15	182.95	185.30	141.80	1,716,433
2022-04-27	188.60	189.90	185.50	185.85	142.22	1,653,879
2022-04-26	197.05	199.10	196.00	196.15	142.64	1,722,377
2022-04-25	196.45	197.40	193.90	195.50	142.17	1,687,112
2022-04-22	198.50	200.40	197.65	198.05	144.02	1,496,205
2022-04-21	199.45	200.90	197.85	200.30	145.66	1,410,907
2022-04-20	195.95	200.40	195.00	199.65	145.19	1,430,929
2022-04-19	198.10	198.10	192.80	194.15	141.19	1,947,709
2022-04-13	197.00	198.15	195.85	196.90	143.19	722,461
2022-04-12	197.20	198.60	194.65	195.95	142.50	1,362,179
2022-04-11	198.60	201.10	197.35	198.05	144.02	1,186,364
2022-04-08	196.00	199.95	194.95	198.55	144.39	1,325,555
2022-04-07	191.60	193.85	190.20	193.45	140.68	1,413,734
2022-04-06	197.45	197.65	191.25	191.25	139.08	1,649,814
2022-04-05	196.55	197.00	193.15	195.05	141.84	1,556,406

← NewerPage 19 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.