DnB ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	278.00	281.50	277.70	278.00	278.00	1,727,245
2026-04-27	277.20	279.90	275.40	277.70	277.70	1,311,234
2026-04-24	282.40	282.40	276.80	277.20	277.20	2,153,922
2026-04-23	276.50	281.80	276.10	280.30	280.30	4,075,994
2026-04-22	291.80	293.40	288.40	289.50	289.50	2,697,614
2026-04-21	305.50	309.40	305.10	308.30	290.30	2,570,937
2026-04-20	303.50	305.90	302.60	305.40	287.57	2,483,314
2026-04-17	305.10	306.40	302.40	304.30	286.53	5,116,809
2026-04-16	311.00	311.20	306.20	306.20	288.32	2,726,016
2026-04-15	313.10	313.60	310.20	310.20	292.09	1,876,035
2026-04-14	310.60	313.20	309.70	312.70	294.44	2,061,980
2026-04-13	309.00	309.60	306.90	307.00	289.08	1,721,856
2026-04-10	309.50	311.50	308.50	308.50	290.49	2,132,429
2026-04-09	310.10	310.90	305.30	308.40	290.39	2,077,903
2026-04-08	309.50	310.70	303.20	304.30	286.53	2,903,297
2026-04-07	305.90	307.70	304.20	305.80	287.95	1,985,781
2026-04-01	302.30	304.80	301.30	304.30	286.53	1,191,844
2026-03-31	294.70	301.50	294.60	301.20	283.61	2,419,676
2026-03-30	288.80	293.80	286.40	293.80	276.65	1,418,874
2026-03-27	291.50	293.60	287.60	289.50	272.60	1,462,412
2026-03-26	288.10	290.70	287.90	289.90	272.97	1,586,347
2026-03-25	291.60	292.10	289.50	290.10	273.16	1,478,202
2026-03-24	291.20	292.40	285.90	288.60	271.75	2,307,712
2026-03-23	287.90	295.30	285.30	294.00	276.83	2,201,749
2026-03-20	297.30	299.00	289.60	289.60	272.69	8,062,283
2026-03-19	295.80	298.80	293.50	293.90	276.74	2,654,197
2026-03-18	293.60	297.80	292.90	296.80	279.47	2,273,118
2026-03-17	291.50	293.40	290.20	292.50	275.42	1,472,069
2026-03-16	291.30	292.90	288.90	292.90	275.80	1,379,319
2026-03-13	289.00	294.40	288.00	290.90	273.92	1,501,603
2026-03-12	292.00	292.00	288.30	289.00	272.13	1,808,965
2026-03-11	291.40	291.80	287.70	291.10	274.10	1,577,797
2026-03-10	294.70	296.90	290.10	292.30	275.23	2,146,511
2026-03-09	289.80	290.90	286.60	289.90	272.97	1,567,044
2026-03-06	297.30	297.30	290.60	291.80	274.76	1,622,500
2026-03-05	300.90	300.90	296.90	297.30	279.94	1,472,655
2026-03-04	294.00	300.30	292.60	299.60	282.11	1,658,913
2026-03-03	299.50	299.80	291.30	292.30	275.23	3,006,703
2026-03-02	293.80	301.80	293.50	301.30	283.71	1,862,365
2026-02-27	303.90	304.90	300.20	301.50	283.90	2,458,437
2026-02-26	305.30	305.30	302.60	303.60	285.87	1,176,363
2026-02-25	300.00	304.10	299.40	304.10	286.35	1,398,406
2026-02-24	302.50	302.80	298.40	299.00	281.54	1,472,227
2026-02-23	306.00	307.30	303.10	304.00	286.25	1,236,922
2026-02-20	300.00	305.10	299.10	305.10	287.29	3,890,646
2026-02-19	302.50	303.00	298.00	298.60	281.17	2,529,478
2026-02-18	300.30	302.80	299.50	302.00	284.37	1,464,664
2026-02-17	295.50	299.00	295.50	298.90	281.45	1,281,440
2026-02-16	294.90	298.50	294.90	296.50	279.19	989,915
2026-02-13	293.90	296.30	292.40	292.80	275.71	1,966,896
2026-02-12	296.10	298.30	295.60	295.60	278.34	4,169,931
2026-02-11	293.30	294.70	291.20	292.50	275.42	1,516,400
2026-02-10	290.10	295.40	290.10	294.50	277.31	1,911,172
2026-02-09	291.10	291.30	287.40	289.20	272.32	1,368,635
2026-02-06	288.60	290.90	287.80	290.30	273.35	1,241,769
2026-02-05	288.40	291.30	286.80	288.10	271.28	1,850,839
2026-02-04	292.00	293.80	287.30	292.90	275.80	2,946,513
2026-02-03	282.00	284.90	281.50	283.50	266.95	2,254,998
2026-02-02	274.70	280.90	272.30	280.90	264.50	1,725,615
2026-01-30	275.90	277.50	274.80	276.70	260.55	1,864,731

← NewerPage 3 of 5 · 249 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.