DnB ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 278.10 | 278.30 | 273.10 | 275.60 | 259.51 | 1,939,585 |
| 2026-01-28 | 283.50 | 284.10 | 277.30 | 278.90 | 262.62 | 1,834,942 |
| 2026-01-27 | 282.40 | 283.90 | 281.70 | 282.90 | 266.38 | 1,100,324 |
| 2026-01-26 | 278.80 | 281.80 | 278.60 | 280.70 | 264.31 | 1,198,832 |
| 2026-01-23 | 279.90 | 280.60 | 277.40 | 278.00 | 261.77 | 1,255,472 |
| 2026-01-22 | 280.80 | 282.50 | 279.80 | 279.80 | 263.46 | 1,350,569 |
| 2026-01-21 | 277.80 | 279.60 | 273.70 | 279.20 | 262.90 | 1,297,388 |
| 2026-01-20 | 278.00 | 278.50 | 276.20 | 277.60 | 261.39 | 1,222,702 |
| 2026-01-19 | 279.20 | 279.40 | 277.10 | 278.20 | 261.96 | 1,224,472 |
| 2026-01-16 | 283.00 | 283.70 | 281.40 | 282.70 | 266.19 | 3,653,712 |
| 2026-01-15 | 282.00 | 282.90 | 280.80 | 282.60 | 266.10 | 2,046,732 |
| 2026-01-14 | 277.80 | 282.70 | 276.50 | 282.70 | 266.19 | 2,479,722 |
| 2026-01-13 | 279.30 | 279.50 | 277.90 | 277.90 | 261.67 | 1,896,029 |
| 2026-01-12 | 276.00 | 277.50 | 274.00 | 277.50 | 261.30 | 2,260,260 |
| 2026-01-09 | 277.90 | 277.90 | 275.40 | 276.20 | 260.07 | 1,295,035 |
| 2026-01-08 | 276.20 | 277.40 | 275.10 | 277.00 | 260.83 | 2,026,771 |
| 2026-01-07 | 279.50 | 279.70 | 275.80 | 277.00 | 260.83 | 2,398,217 |
| 2026-01-06 | 280.50 | 281.60 | 278.80 | 279.00 | 262.71 | 1,042,057 |
| 2026-01-05 | 284.60 | 284.60 | 278.50 | 280.50 | 264.12 | 1,410,330 |
| 2026-01-02 | 282.30 | 284.60 | 281.60 | 283.50 | 266.95 | 886,597 |
| 2025-12-30 | 280.10 | 282.60 | 280.10 | 281.50 | 265.06 | 1,252,714 |
| 2025-12-29 | 282.90 | 282.90 | 280.30 | 280.30 | 263.93 | 1,235,860 |
| 2025-12-23 | 280.90 | 282.70 | 280.20 | 282.40 | 265.91 | 805,917 |
| 2025-12-22 | 281.10 | 282.10 | 280.30 | 280.90 | 264.50 | 883,320 |
| 2025-12-19 | 276.60 | 281.40 | 276.20 | 280.70 | 264.31 | 5,546,678 |
| 2025-12-18 | 274.20 | 276.50 | 274.20 | 275.80 | 259.70 | 1,118,777 |
| 2025-12-17 | 276.20 | 276.20 | 274.00 | 275.10 | 259.04 | 1,314,801 |
| 2025-12-16 | 276.10 | 278.50 | 274.40 | 274.50 | 258.47 | 1,441,081 |
| 2025-12-15 | 272.10 | 277.20 | 272.10 | 276.80 | 260.64 | 1,914,292 |
| 2025-12-12 | 274.10 | 276.70 | 271.70 | 271.70 | 255.84 | 1,033,858 |
| 2025-12-11 | 271.10 | 274.80 | 270.10 | 273.60 | 257.63 | 1,269,928 |
| 2025-12-10 | 271.60 | 273.50 | 270.80 | 271.60 | 255.74 | 1,288,635 |
| 2025-12-09 | 271.00 | 273.80 | 271.00 | 271.70 | 255.84 | 1,498,794 |
| 2025-12-08 | 269.40 | 270.80 | 268.90 | 270.50 | 254.71 | 1,110,306 |
| 2025-12-05 | 269.20 | 271.70 | 269.10 | 270.00 | 254.24 | 1,059,052 |
| 2025-12-04 | 270.70 | 270.70 | 266.50 | 268.50 | 252.82 | 1,539,216 |
| 2025-12-03 | 274.90 | 275.20 | 273.00 | 273.00 | 257.06 | 1,330,622 |
| 2025-12-02 | 272.40 | 275.70 | 271.20 | 274.80 | 258.76 | 1,545,028 |
| 2025-12-01 | 270.10 | 271.00 | 269.20 | 270.00 | 254.24 | 1,198,571 |
| 2025-11-28 | 271.20 | 271.70 | 270.00 | 270.50 | 254.71 | 1,171,401 |
| 2025-11-27 | 269.40 | 272.00 | 268.70 | 272.00 | 256.12 | 776,265 |
| 2025-11-26 | 268.80 | 269.60 | 267.00 | 268.90 | 253.20 | 841,691 |
| 2025-11-25 | 265.50 | 267.70 | 264.50 | 266.70 | 251.13 | 978,222 |
| 2025-11-24 | 265.90 | 267.30 | 264.10 | 264.80 | 249.34 | 4,375,174 |
| 2025-11-21 | 262.50 | 265.20 | 261.00 | 264.60 | 249.15 | 1,805,522 |
| 2025-11-20 | 263.50 | 266.20 | 263.20 | 265.50 | 250.00 | 1,437,380 |
| 2025-11-19 | 261.40 | 261.90 | 259.00 | 261.40 | 246.14 | 1,788,577 |
| 2025-11-18 | 262.00 | 264.60 | 259.80 | 260.60 | 245.38 | 1,805,318 |
| 2025-11-17 | 263.70 | 266.10 | 263.50 | 265.50 | 250.00 | 1,046,232 |
| 2025-11-14 | 268.20 | 268.20 | 263.00 | 263.70 | 248.30 | 1,468,918 |
| 2025-11-13 | 268.40 | 269.40 | 266.80 | 269.10 | 253.39 | 1,083,885 |
| 2025-11-12 | 264.00 | 268.70 | 263.90 | 268.30 | 252.64 | 1,692,701 |
| 2025-11-11 | 261.30 | 263.60 | 261.20 | 263.60 | 248.21 | 986,132 |
| 2025-11-10 | 260.10 | 261.40 | 259.40 | 261.00 | 245.76 | 1,301,253 |
| 2025-11-07 | 262.20 | 262.80 | 257.40 | 259.40 | 244.26 | 1,184,407 |
| 2025-11-06 | 262.00 | 263.20 | 260.50 | 261.60 | 246.33 | 1,596,809 |
| 2025-11-05 | 261.40 | 261.90 | 259.60 | 261.90 | 246.61 | 883,731 |
| 2025-11-04 | 261.70 | 262.00 | 259.70 | 262.00 | 246.70 | 932,574 |
| 2025-11-03 | 259.80 | 262.70 | 259.80 | 262.20 | 246.89 | 1,182,465 |
| 2025-10-31 | 260.00 | 260.70 | 257.90 | 258.30 | 243.22 | 1,086,374 |
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.