DnB ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	265.60	266.80	264.90	265.70	250.19	1,192,152
2025-08-07	262.80	265.80	262.50	265.60	250.09	1,567,649
2025-08-06	263.20	265.30	262.80	263.20	247.83	1,392,810
2025-08-05	264.90	264.90	262.40	262.60	247.27	1,322,905
2025-08-04	259.80	263.90	259.60	263.80	248.40	1,628,882
2025-08-01	260.80	262.60	257.70	257.70	242.65	1,633,637
2025-07-31	260.90	263.50	260.60	262.30	246.99	1,580,892
2025-07-30	259.20	260.90	258.80	260.90	245.67	1,032,232
2025-07-29	260.00	260.80	258.50	260.40	245.20	1,633,761
2025-07-28	260.10	261.30	258.90	259.50	244.35	1,088,483
2025-07-25	260.90	261.40	258.00	259.30	244.16	1,193,976
2025-07-24	260.00	262.50	259.80	260.70	245.48	1,821,265
2025-07-23	258.30	259.60	257.60	258.50	243.41	1,200,703
2025-07-22	258.10	259.90	256.70	257.30	242.28	1,644,178
2025-07-21	259.00	259.00	256.60	258.00	242.94	1,155,154
2025-07-18	258.90	259.10	257.60	258.50	243.41	2,500,886
2025-07-17	261.80	261.80	257.90	258.10	243.03	1,876,381
2025-07-16	263.50	263.50	259.80	260.40	245.20	1,556,174
2025-07-15	264.20	264.50	260.70	261.60	246.33	1,875,624
2025-07-14	259.00	264.30	256.80	263.10	247.74	2,773,617
2025-07-11	268.20	269.00	258.90	259.40	244.26	6,624,050
2025-07-10	283.10	284.50	279.90	284.50	267.89	1,435,095
2025-07-09	283.60	284.50	281.50	281.80	265.35	1,703,477
2025-07-08	281.70	283.00	281.30	282.60	266.10	1,531,634
2025-07-07	278.30	281.10	278.30	280.90	264.50	973,837
2025-07-04	278.40	279.10	277.20	278.20	261.96	724,361
2025-07-03	278.40	279.30	275.80	279.00	262.71	984,287
2025-07-02	275.80	279.10	274.00	277.50	261.30	1,270,304
2025-07-01	278.90	279.00	273.40	274.20	258.19	1,469,514
2025-06-30	278.60	279.30	276.70	278.60	262.33	1,465,049
2025-06-27	275.40	277.70	274.10	276.80	260.64	1,124,330
2025-06-26	274.60	276.20	273.50	274.30	258.29	1,314,958
2025-06-25	272.00	277.20	272.00	274.50	258.47	1,642,010
2025-06-24	272.90	274.80	272.10	272.10	256.21	1,871,314
2025-06-23	275.00	275.00	270.20	270.20	254.42	3,446,872
2025-06-20	272.30	276.90	272.30	276.90	260.73	13,004,311
2025-06-19	281.00	281.40	270.30	272.10	256.21	2,921,111
2025-06-18	279.10	281.90	278.40	281.90	265.44	1,788,857
2025-06-17	281.10	281.80	278.20	278.50	262.24	1,364,851
2025-06-16	279.50	283.10	279.00	282.40	265.91	1,950,363
2025-06-13	277.20	279.90	276.10	278.40	262.15	1,352,685
2025-06-12	278.20	280.20	276.90	280.00	263.65	1,371,163
2025-06-11	277.80	279.70	276.80	278.70	262.43	1,402,865
2025-06-10	277.80	278.20	276.00	277.30	261.11	1,284,846
2025-06-06	276.90	278.40	276.20	277.30	261.11	887,654
2025-06-05	275.00	276.90	274.20	276.30	260.17	1,171,168
2025-06-04	274.40	276.10	273.20	274.90	258.85	1,266,940
2025-06-03	276.90	276.90	272.90	274.40	258.38	1,214,805
2025-06-02	272.80	275.50	271.70	275.50	259.42	1,439,110
2025-05-30	273.80	276.80	273.00	273.30	257.34	4,754,425
2025-05-28	278.00	278.90	272.70	273.20	257.25	1,421,904
2025-05-27	276.60	278.90	276.20	277.80	261.58	1,045,635
2025-05-26	277.70	278.90	275.80	276.10	259.98	707,391
2025-05-23	276.00	279.50	270.80	275.60	259.51	1,813,716
2025-05-22	276.70	276.70	273.20	275.60	259.51	1,805,834
2025-05-21	275.80	278.20	275.00	277.70	261.49	1,411,166
2025-05-20	275.10	278.00	274.90	277.00	260.83	1,776,960
2025-05-19	274.00	275.10	272.10	275.10	259.04	1,117,746
2025-05-16	271.20	274.00	270.70	273.90	257.91	2,921,685
2025-05-15	266.80	270.70	265.70	270.70	254.90	1,408,277

← NewerPage 6 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.