DnB ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	210.50	210.60	208.30	209.40	152.28	743,469
2022-01-07	205.80	209.20	205.70	209.20	152.13	937,787
2022-01-06	203.00	205.40	200.80	204.70	148.86	690,817
2022-01-05	204.90	207.70	203.60	204.50	148.71	1,014,903
2022-01-04	204.60	205.30	202.80	204.40	148.64	991,780
2022-01-03	203.00	203.90	201.60	203.80	148.20	586,885
2021-12-30	201.60	202.50	200.20	202.00	146.90	583,437
2021-12-29	201.10	201.90	199.75	201.90	146.82	757,996
2021-12-28	198.60	201.30	197.75	201.30	146.39	449,048
2021-12-27	197.45	198.70	196.35	198.30	144.20	473,652
2021-12-23	197.35	198.00	196.50	197.45	143.59	742,061
2021-12-22	196.15	196.25	194.70	196.25	142.71	695,145
2021-12-21	194.90	195.45	193.95	195.40	142.10	662,988
2021-12-20	192.00	193.75	190.15	193.25	140.53	855,036
2021-12-17	195.00	195.40	193.90	193.90	141.00	1,932,736
2021-12-16	195.00	195.90	194.55	195.00	141.80	1,546,281
2021-12-15	194.55	195.80	191.85	191.85	139.51	1,628,169
2021-12-14	197.60	199.40	194.05	195.35	142.06	1,379,118
2021-12-13	200.10	201.10	197.30	197.55	143.66	978,104
2021-12-10	198.50	201.50	198.10	199.85	145.33	867,655
2021-12-09	203.30	204.90	199.15	199.15	144.82	911,901
2021-12-08	204.90	206.20	200.90	203.10	147.70	1,169,049
2021-12-07	205.10	206.90	204.90	204.90	149.00	1,240,662
2021-12-06	202.90	204.10	201.60	203.50	147.99	904,377
2021-12-03	203.00	203.70	200.10	202.60	147.33	1,067,971
2021-12-02	201.40	203.50	199.95	202.50	147.26	1,371,238
2021-12-01	199.00	203.10	198.55	203.10	147.70	1,090,650
2021-11-30	196.90	198.50	190.10	198.20	144.13	4,603,180
2021-11-29	200.50	204.40	200.50	201.80	146.75	1,682,292
2021-11-26	209.10	209.20	201.30	201.50	146.53	1,927,772
2021-11-25	211.70	213.20	209.60	212.80	154.75	479,498
2021-11-24	211.20	212.60	210.10	211.10	153.51	738,346
2021-11-23	209.80	212.20	207.20	211.60	153.88	1,017,776
2021-11-22	208.70	211.20	207.60	211.00	153.44	767,748
2021-11-19	211.20	212.00	205.50	208.60	151.69	1,898,876
2021-11-18	211.30	212.20	210.30	211.00	153.44	979,734
2021-11-17	212.00	212.60	210.10	211.70	153.95	1,052,133
2021-11-16	214.20	214.20	211.80	212.00	154.17	964,515
2021-11-15	212.00	215.00	210.50	214.50	155.99	824,075
2021-11-12	215.20	215.50	212.10	213.70	155.40	652,057
2021-11-11	213.80	216.10	213.10	214.80	156.20	1,011,234
2021-11-10	214.50	215.70	212.00	213.30	155.11	1,077,734
2021-11-09	213.90	215.30	213.40	214.30	155.84	852,392
2021-11-08	215.20	215.20	213.50	214.00	155.62	805,531
2021-11-05	210.80	215.60	210.20	215.60	156.79	1,339,394
2021-11-04	212.20	213.80	209.50	210.60	153.15	1,796,821
2021-11-03	206.80	211.50	204.50	211.50	153.80	1,319,124
2021-11-02	204.40	207.50	203.20	207.50	150.89	811,990
2021-11-01	202.30	205.30	201.70	205.00	149.08	1,028,335
2021-10-29	203.60	204.80	200.80	200.80	146.02	1,397,179
2021-10-28	204.30	204.30	199.85	203.00	147.62	1,458,897
2021-10-27	210.40	213.60	209.00	213.60	148.79	1,935,290
2021-10-26	213.20	214.90	210.20	210.40	146.56	1,260,003
2021-10-25	215.00	215.90	213.00	213.80	148.93	1,092,430
2021-10-22	214.50	217.00	208.20	215.00	149.76	1,882,790
2021-10-21	214.30	217.90	211.00	214.60	149.48	1,566,059
2021-10-20	211.00	211.90	209.20	211.90	147.60	1,329,351

← NewerPage 21 of 21 · 1,257 trading days

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.