DnB ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	199.50	200.70	196.70	197.30	143.48	1,919,010
2022-04-01	201.00	203.40	199.80	201.90	146.82	1,465,971
2022-03-31	204.80	205.50	200.10	200.10	145.51	1,804,145
2022-03-30	205.10	205.30	201.40	203.80	148.20	1,241,419
2022-03-29	206.00	207.40	203.50	205.10	149.15	1,196,452
2022-03-28	202.80	205.60	202.60	204.40	148.64	944,857
2022-03-25	205.00	205.50	201.90	203.00	147.62	1,198,453
2022-03-24	199.55	205.30	198.90	205.30	149.29	2,133,186
2022-03-23	204.10	204.50	199.60	199.60	145.15	1,496,856
2022-03-22	201.90	204.80	199.80	203.50	147.99	991,338
2022-03-21	197.15	202.00	197.15	200.90	146.10	1,306,003
2022-03-18	198.25	198.30	196.40	196.55	142.93	3,123,171
2022-03-17	203.00	205.10	196.50	197.85	143.88	1,852,488
2022-03-16	195.00	199.85	192.40	198.20	144.13	2,138,367
2022-03-15	196.50	197.40	189.25	191.65	139.37	1,328,240
2022-03-14	192.90	196.50	192.25	196.40	142.82	1,660,105
2022-03-11	189.50	194.50	186.25	191.90	139.55	1,619,153
2022-03-10	190.65	192.00	185.85	189.65	137.91	1,450,903
2022-03-09	186.00	190.80	185.10	190.45	138.50	1,953,884
2022-03-08	180.00	186.40	179.50	181.20	131.77	2,179,921
2022-03-07	181.95	184.90	176.50	183.20	133.22	2,179,896
2022-03-04	190.75	190.75	184.35	185.05	134.57	1,684,303
2022-03-03	194.05	196.95	191.90	191.90	139.55	1,608,241
2022-03-02	192.50	195.75	190.85	192.70	140.13	1,884,754
2022-03-01	197.30	199.70	192.20	192.30	139.84	1,349,223
2022-02-28	193.50	197.10	192.70	197.10	143.33	2,551,622
2022-02-25	195.40	198.50	192.55	198.00	143.99	2,819,112
2022-02-24	199.20	203.50	189.05	192.25	139.80	2,574,097
2022-02-23	205.00	208.30	204.10	206.80	150.39	1,017,417
2022-02-22	201.20	207.20	199.80	207.00	150.53	1,376,416
2022-02-21	209.50	209.50	202.60	204.40	148.64	1,661,469
2022-02-18	209.00	209.50	207.30	209.00	151.99	1,184,467
2022-02-17	210.60	211.30	208.40	208.80	151.84	709,155
2022-02-16	213.40	213.80	208.90	210.80	153.29	1,376,839
2022-02-15	211.70	213.50	210.20	212.70	154.68	1,076,128
2022-02-14	209.80	213.40	207.80	212.10	154.24	1,694,396
2022-02-11	208.50	213.70	208.50	212.00	154.17	1,987,924
2022-02-10	209.20	213.50	207.30	211.00	153.44	1,754,543
2022-02-09	216.50	216.60	211.00	213.20	155.04	1,960,741
2022-02-08	217.00	220.50	215.30	216.30	157.29	1,698,190
2022-02-07	216.30	217.10	213.80	216.30	157.29	1,088,725
2022-02-04	216.50	217.80	213.70	213.70	155.40	1,136,035
2022-02-03	216.50	217.50	213.90	215.60	156.79	1,077,122
2022-02-02	218.00	219.10	215.40	216.20	157.22	1,107,738
2022-02-01	212.30	217.40	212.20	217.40	158.09	925,845
2022-01-31	210.90	211.60	208.70	210.70	153.22	1,057,737
2022-01-28	211.00	211.60	205.60	209.80	152.57	1,325,349
2022-01-27	209.80	212.80	209.70	211.30	153.66	1,091,664
2022-01-26	210.00	213.90	209.10	211.40	153.73	1,318,847
2022-01-25	205.00	210.20	204.50	208.30	151.48	1,378,147
2022-01-24	210.00	211.10	202.80	202.80	147.48	1,252,068
2022-01-21	211.80	212.30	210.40	210.40	153.00	861,845
2022-01-20	214.00	214.90	213.00	214.00	155.62	926,028
2022-01-19	214.90	216.50	213.40	214.00	155.62	1,165,284
2022-01-18	216.10	216.30	214.60	215.40	156.64	918,240
2022-01-17	215.40	216.90	214.10	215.40	156.64	611,166
2022-01-14	215.70	216.90	213.80	214.80	156.20	897,619
2022-01-13	212.20	216.30	212.10	215.50	156.71	915,257
2022-01-12	211.80	214.40	210.70	212.00	154.17	892,853
2022-01-11	209.80	209.80	206.80	209.00	151.99	1,113,648

← NewerPage 20 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.