DnB ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 265.00 | 267.40 | 264.40 | 266.80 | 251.22 | 1,190,493 |
| 2025-05-13 | 264.00 | 264.80 | 262.00 | 262.90 | 247.55 | 997,354 |
| 2025-05-12 | 265.20 | 267.40 | 260.90 | 263.30 | 247.93 | 1,557,879 |
| 2025-05-09 | 265.80 | 265.80 | 261.70 | 263.30 | 247.93 | 1,166,172 |
| 2025-05-08 | 270.80 | 272.00 | 263.20 | 264.70 | 249.25 | 1,995,890 |
| 2025-05-07 | 263.30 | 272.20 | 262.40 | 271.50 | 255.65 | 2,462,753 |
| 2025-05-06 | 263.20 | 263.30 | 260.30 | 261.30 | 246.04 | 1,363,910 |
| 2025-05-05 | 262.00 | 263.60 | 260.60 | 263.60 | 248.21 | 1,286,457 |
| 2025-05-02 | 260.20 | 261.60 | 257.40 | 261.60 | 246.33 | 1,819,045 |
| 2025-04-30 | 255.00 | 258.80 | 254.40 | 258.80 | 243.69 | 3,270,026 |
| 2025-04-29 | 267.90 | 270.40 | 267.30 | 269.90 | 238.37 | 2,212,341 |
| 2025-04-28 | 264.50 | 269.10 | 263.60 | 267.50 | 236.25 | 1,956,460 |
| 2025-04-25 | 264.50 | 265.30 | 261.50 | 264.20 | 233.34 | 1,940,222 |
| 2025-04-24 | 266.10 | 267.20 | 261.90 | 263.50 | 232.72 | 1,762,421 |
| 2025-04-23 | 263.00 | 266.40 | 260.60 | 265.50 | 234.48 | 1,857,575 |
| 2025-04-22 | 257.40 | 262.90 | 256.90 | 259.90 | 229.54 | 1,759,381 |
| 2025-04-16 | 259.40 | 260.20 | 256.90 | 259.90 | 229.54 | 1,225,698 |
| 2025-04-15 | 259.00 | 261.60 | 257.70 | 260.00 | 229.63 | 1,662,985 |
| 2025-04-14 | 255.00 | 257.90 | 254.00 | 257.90 | 227.77 | 1,819,305 |
| 2025-04-11 | 248.40 | 250.90 | 246.20 | 249.50 | 220.35 | 2,600,965 |
| 2025-04-10 | 258.00 | 259.80 | 247.00 | 248.40 | 219.38 | 2,053,709 |
| 2025-04-09 | 235.40 | 242.00 | 235.40 | 239.20 | 211.26 | 2,683,399 |
| 2025-04-08 | 244.50 | 245.40 | 235.70 | 244.10 | 215.58 | 3,230,063 |
| 2025-04-07 | 233.00 | 244.40 | 230.30 | 241.40 | 213.20 | 4,345,582 |
| 2025-04-04 | 261.60 | 261.90 | 245.50 | 246.70 | 217.88 | 4,524,314 |
| 2025-04-03 | 269.60 | 270.20 | 262.10 | 262.90 | 232.19 | 2,780,794 |
| 2025-04-02 | 273.90 | 275.80 | 271.60 | 273.10 | 241.20 | 1,778,956 |
| 2025-04-01 | 277.20 | 278.50 | 272.30 | 273.90 | 241.90 | 1,654,386 |
| 2025-03-31 | 274.30 | 276.20 | 271.90 | 275.50 | 243.32 | 2,102,986 |
| 2025-03-28 | 278.00 | 278.70 | 276.00 | 276.70 | 244.38 | 1,542,993 |
| 2025-03-27 | 278.90 | 279.80 | 275.50 | 279.70 | 247.03 | 1,539,737 |
| 2025-03-26 | 276.20 | 279.80 | 275.90 | 279.60 | 246.94 | 1,970,883 |
| 2025-03-25 | 273.90 | 276.40 | 273.80 | 275.30 | 243.14 | 1,778,783 |
| 2025-03-24 | 273.40 | 274.50 | 272.50 | 272.70 | 240.84 | 1,171,121 |
| 2025-03-21 | 274.10 | 274.40 | 269.70 | 272.00 | 240.22 | 5,720,320 |
| 2025-03-20 | 274.30 | 275.30 | 270.50 | 274.10 | 242.08 | 2,624,314 |
| 2025-03-19 | 272.70 | 274.30 | 272.10 | 274.10 | 242.08 | 1,498,845 |
| 2025-03-18 | 271.70 | 273.40 | 270.90 | 273.40 | 241.46 | 1,661,326 |
| 2025-03-17 | 269.20 | 270.40 | 268.10 | 270.40 | 238.81 | 1,307,713 |
| 2025-03-14 | 267.10 | 270.50 | 266.90 | 269.20 | 237.75 | 1,518,279 |
| 2025-03-13 | 261.00 | 266.80 | 261.00 | 266.40 | 235.28 | 1,571,719 |
| 2025-03-12 | 265.00 | 265.30 | 259.50 | 260.10 | 229.71 | 1,633,754 |
| 2025-03-11 | 263.60 | 265.40 | 262.20 | 263.00 | 232.28 | 1,733,403 |
| 2025-03-10 | 265.80 | 266.80 | 261.60 | 264.80 | 233.87 | 1,826,071 |
| 2025-03-07 | 262.50 | 265.40 | 261.50 | 265.40 | 234.40 | 1,790,689 |
| 2025-03-06 | 264.10 | 264.80 | 261.50 | 262.80 | 232.10 | 2,062,596 |
| 2025-03-05 | 258.90 | 262.40 | 258.90 | 261.10 | 230.60 | 3,014,198 |
| 2025-03-04 | 260.00 | 261.70 | 256.10 | 256.20 | 226.27 | 1,762,212 |
| 2025-03-03 | 260.00 | 263.00 | 257.70 | 262.00 | 231.39 | 1,826,601 |
| 2025-02-28 | 258.00 | 259.00 | 257.10 | 259.00 | 228.74 | 3,813,387 |
| 2025-02-27 | 257.60 | 259.60 | 257.40 | 258.60 | 228.39 | 2,505,793 |
| 2025-02-26 | 254.00 | 258.70 | 254.00 | 258.70 | 228.48 | 1,539,190 |
| 2025-02-25 | 254.30 | 256.40 | 254.00 | 254.10 | 224.42 | 1,813,707 |
| 2025-02-24 | 251.00 | 254.60 | 250.70 | 254.30 | 224.59 | 1,865,902 |
| 2025-02-21 | 253.70 | 253.70 | 249.40 | 252.60 | 223.09 | 4,046,626 |
| 2025-02-20 | 249.30 | 250.00 | 247.20 | 249.40 | 220.26 | 1,778,328 |
| 2025-02-19 | 248.50 | 251.60 | 247.90 | 249.80 | 220.62 | 2,416,804 |
| 2025-02-18 | 243.50 | 244.10 | 242.70 | 243.90 | 215.41 | 1,080,042 |
| 2025-02-17 | 239.80 | 243.00 | 239.80 | 242.80 | 214.44 | 1,023,189 |
| 2025-02-14 | 238.70 | 240.00 | 238.40 | 239.80 | 211.79 | 1,466,661 |
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.