DnB ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	294.60	298.70	294.60	298.70	298.70	1,418,714
2026-07-23	297.90	298.00	293.30	295.00	295.00	1,357,342
2026-07-22	296.60	299.30	295.60	297.20	297.20	1,502,104
2026-07-21	289.80	295.80	289.10	295.80	295.80	1,780,570
2026-07-20	295.50	296.80	294.40	294.60	294.60	887,438
2026-07-17	296.70	298.40	295.10	296.40	296.40	1,254,448
2026-07-16	295.40	298.30	293.30	296.70	296.70	1,318,670
2026-07-15	294.70	296.60	293.30	296.00	296.00	1,800,392
2026-07-14	286.00	296.10	283.60	296.00	296.00	2,620,880
2026-07-13	297.50	300.60	297.10	298.50	298.50	1,612,325
2026-07-10	299.60	299.60	296.20	298.80	298.80	1,096,113
2026-07-09	298.80	300.20	297.50	298.40	298.40	1,261,686
2026-07-08	297.70	298.70	295.40	297.50	297.50	1,561,389
2026-07-07	300.30	301.20	298.90	299.70	299.70	1,746,175
2026-07-06	298.30	299.00	297.10	298.50	298.50	1,411,845
2026-07-03	295.50	298.20	295.30	297.60	297.60	1,614,586
2026-07-02	293.80	296.00	292.90	294.70	294.70	1,613,839
2026-07-01	294.70	295.60	293.00	293.20	293.20	1,515,987
2026-06-30	293.90	295.30	292.70	294.70	294.70	1,244,477
2026-06-29	293.40	294.10	292.20	293.00	293.00	1,072,022
2026-06-26	292.00	294.00	292.00	293.30	293.30	1,289,789
2026-06-25	293.00	294.70	291.70	293.00	293.00	1,678,507
2026-06-24	295.00	295.90	293.10	293.40	293.40	1,899,933
2026-06-23	300.20	300.30	294.50	295.80	295.80	2,424,940
2026-06-22	295.00	300.00	294.50	300.00	300.00	1,752,116
2026-06-19	293.90	295.40	292.90	295.00	295.00	3,375,460
2026-06-18	291.90	295.30	291.70	293.80	293.80	2,144,738
2026-06-17	289.60	291.10	286.50	291.10	291.10	3,486,311
2026-06-16	288.90	290.30	288.20	289.20	289.20	2,306,765
2026-06-15	294.00	295.00	285.70	288.40	288.40	2,636,847
2026-06-12	285.00	291.00	284.90	291.00	291.00	1,740,922
2026-06-11	284.00	284.30	278.60	283.30	283.30	1,905,311
2026-06-10	286.50	286.70	282.90	285.00	285.00	1,693,872
2026-06-09	285.20	286.80	284.70	285.80	285.80	1,110,245
2026-06-08	283.40	286.40	282.10	284.20	284.20	1,898,103
2026-06-05	287.00	287.60	284.40	284.40	284.40	1,486,491
2026-06-04	284.80	286.30	283.90	285.40	285.40	1,069,555
2026-06-03	285.00	285.90	284.20	284.40	284.40	1,260,442
2026-06-02	286.10	286.80	282.60	284.50	284.50	1,268,481
2026-06-01	287.60	288.90	285.40	285.90	285.90	1,331,587
2026-05-29	289.50	290.30	287.40	287.40	287.40	8,234,278
2026-05-28	289.00	290.50	288.00	288.50	288.50	1,328,335
2026-05-27	291.00	291.30	288.60	290.20	290.20	1,722,732
2026-05-26	292.30	294.20	291.40	292.00	292.00	1,811,057
2026-05-22	292.00	293.00	290.30	291.70	291.70	1,494,902
2026-05-21	289.00	292.20	289.00	291.20	291.20	1,373,903
2026-05-20	286.20	290.00	285.30	289.00	289.00	1,608,317
2026-05-19	284.80	288.20	284.80	287.50	287.50	1,698,504
2026-05-18	280.70	285.60	280.00	284.40	284.40	1,812,387
2026-05-15	278.70	281.50	278.40	280.50	280.50	1,918,915
2026-05-13	277.50	278.60	274.50	276.30	276.30	1,742,121
2026-05-12	279.20	279.20	276.20	276.30	276.30	1,540,246
2026-05-11	281.10	282.70	279.30	281.40	281.40	1,705,370
2026-05-08	281.40	282.00	277.50	280.10	280.10	1,289,609
2026-05-07	282.90	284.90	280.10	283.30	283.30	2,519,991
2026-05-06	280.10	282.30	279.30	281.10	281.10	1,550,413
2026-05-05	278.50	280.00	277.60	278.00	278.00	1,708,097
2026-05-04	281.50	281.50	276.70	278.40	278.40	1,509,354
2026-04-30	276.80	280.60	275.80	280.60	280.60	2,140,795
2026-04-29	278.00	279.00	276.50	277.90	277.90	1,733,780

← NewerPage 2 of 3 · 127 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.