DnB ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	260.00	260.70	257.90	258.30	243.22	1,086,374
2025-10-30	258.00	261.50	257.90	260.00	244.82	1,576,609
2025-10-29	260.40	262.60	259.40	261.40	246.14	1,033,508
2025-10-28	262.00	262.40	259.40	259.80	244.63	1,519,364
2025-10-27	260.60	262.60	259.60	262.00	246.70	1,352,309
2025-10-24	261.00	261.00	258.10	259.30	244.16	1,354,851
2025-10-23	259.30	262.80	258.70	259.90	244.73	2,121,881
2025-10-22	262.00	265.10	258.60	259.60	244.44	3,909,923
2025-10-21	272.50	274.10	271.50	273.20	257.25	2,002,829
2025-10-20	270.00	273.20	270.00	271.00	255.18	1,315,219
2025-10-17	271.00	271.60	267.00	269.70	253.95	2,997,677
2025-10-16	273.50	276.00	272.60	273.40	257.44	1,153,608
2025-10-15	273.70	275.90	273.70	275.00	258.94	1,070,980
2025-10-14	272.50	275.40	271.70	273.70	257.72	1,088,022
2025-10-13	277.00	278.40	272.60	272.70	256.78	1,202,126
2025-10-10	272.70	276.90	272.60	276.20	260.07	1,462,331
2025-10-09	268.80	269.80	267.30	268.70	253.01	741,376
2025-10-08	265.00	268.60	265.00	268.10	252.45	1,370,235
2025-10-07	269.00	269.50	265.00	265.00	249.53	1,064,236
2025-10-06	269.50	271.30	268.60	269.10	253.39	1,055,597
2025-10-03	270.00	272.10	269.10	269.80	254.05	698,168
2025-10-02	271.00	271.60	268.40	268.40	252.73	1,009,789
2025-10-01	271.10	271.80	269.70	270.30	254.52	1,681,561
2025-09-30	273.00	274.10	271.50	271.50	255.65	1,189,501
2025-09-29	273.60	274.70	272.40	273.00	257.06	1,378,537
2025-09-26	267.80	273.30	267.20	273.00	257.06	1,361,844
2025-09-25	267.40	268.90	266.00	266.60	251.03	1,676,944
2025-09-24	269.10	270.10	267.00	267.40	251.79	1,275,495
2025-09-23	267.30	271.10	267.30	270.30	254.52	1,098,440
2025-09-22	269.90	270.40	266.30	266.90	251.32	1,187,810
2025-09-19	265.40	270.60	265.40	270.10	254.33	4,020,013
2025-09-18	265.80	267.90	263.40	265.40	249.90	2,145,014
2025-09-17	267.50	268.50	265.40	265.40	249.90	1,442,386
2025-09-16	269.70	270.50	267.70	268.20	252.54	898,895
2025-09-15	267.60	270.40	267.00	270.00	254.24	1,057,466
2025-09-12	266.20	267.70	264.90	267.70	252.07	1,232,414
2025-09-11	267.00	267.70	265.20	266.10	250.56	1,401,660
2025-09-10	264.00	267.40	263.20	267.30	251.69	1,474,148
2025-09-09	263.80	264.60	262.10	263.60	248.21	1,681,211
2025-09-08	263.10	264.50	262.70	263.40	248.02	1,213,290
2025-09-05	265.60	267.10	262.70	263.20	247.83	1,485,220
2025-09-04	261.20	265.60	261.20	264.60	249.15	1,709,322
2025-09-03	264.90	265.90	260.50	261.30	246.04	1,694,588
2025-09-02	266.70	267.60	264.90	265.70	250.19	1,709,907
2025-09-01	265.20	267.20	264.70	265.50	250.00	610,224
2025-08-29	265.40	265.80	262.70	264.70	249.25	1,664,439
2025-08-28	267.70	269.40	265.40	265.50	250.00	1,203,774
2025-08-27	271.20	271.70	267.40	267.70	252.07	1,638,420
2025-08-26	273.30	273.70	270.20	272.30	256.40	3,164,151
2025-08-25	273.00	275.30	272.60	274.40	258.38	937,090
2025-08-22	273.90	274.70	272.00	273.00	257.06	999,476
2025-08-21	270.90	274.20	270.90	273.60	257.63	1,382,333
2025-08-20	268.50	271.80	268.50	271.40	255.55	1,340,157
2025-08-19	266.90	270.00	265.90	268.70	253.01	1,369,311
2025-08-18	269.10	269.30	265.70	266.70	251.13	1,053,304
2025-08-15	270.00	271.50	268.50	269.10	253.39	2,447,216
2025-08-14	268.00	270.00	267.80	269.30	253.58	1,406,579
2025-08-13	265.50	267.70	265.30	267.60	251.98	1,083,458
2025-08-12	266.60	267.10	264.50	265.30	249.81	1,326,353
2025-08-11	266.10	267.80	266.00	266.40	250.85	1,351,950

← NewerPage 5 of 21 · 1,258 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.