DnB ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 237.00 | 239.50 | 236.80 | 238.90 | 210.99 | 1,855,590 |
| 2025-02-12 | 239.40 | 239.90 | 236.90 | 237.20 | 209.49 | 2,687,733 |
| 2025-02-11 | 240.30 | 241.40 | 240.10 | 241.20 | 213.02 | 1,507,246 |
| 2025-02-10 | 240.00 | 241.20 | 239.60 | 240.30 | 212.23 | 979,181 |
| 2025-02-07 | 241.70 | 242.10 | 238.40 | 240.10 | 212.05 | 2,316,326 |
| 2025-02-06 | 244.50 | 249.60 | 242.70 | 243.50 | 215.05 | 1,749,868 |
| 2025-02-05 | 248.90 | 248.90 | 242.00 | 243.00 | 214.61 | 1,995,503 |
| 2025-02-04 | 239.10 | 243.30 | 237.90 | 240.20 | 212.14 | 2,168,155 |
| 2025-02-03 | 237.80 | 239.20 | 236.60 | 238.20 | 210.37 | 1,300,261 |
| 2025-01-31 | 244.10 | 244.30 | 240.70 | 240.80 | 212.67 | 1,358,574 |
| 2025-01-30 | 245.80 | 246.00 | 242.90 | 244.10 | 215.58 | 835,038 |
| 2025-01-29 | 245.00 | 245.60 | 242.00 | 245.60 | 216.91 | 1,067,961 |
| 2025-01-28 | 241.70 | 244.50 | 241.60 | 244.30 | 215.76 | 1,163,245 |
| 2025-01-27 | 241.00 | 241.50 | 239.60 | 241.50 | 213.29 | 1,173,856 |
| 2025-01-24 | 242.00 | 242.90 | 240.10 | 240.40 | 212.32 | 1,046,281 |
| 2025-01-23 | 239.90 | 241.40 | 239.80 | 241.40 | 213.20 | 1,016,783 |
| 2025-01-22 | 238.60 | 240.50 | 238.30 | 238.50 | 210.64 | 1,071,806 |
| 2025-01-21 | 237.30 | 238.80 | 237.10 | 238.60 | 210.73 | 1,686,504 |
| 2025-01-20 | 238.00 | 238.60 | 236.50 | 237.70 | 209.93 | 2,370,648 |
| 2025-01-17 | 236.50 | 238.60 | 236.00 | 237.80 | 210.02 | 1,669,410 |
| 2025-01-16 | 238.50 | 238.90 | 235.90 | 236.50 | 208.87 | 1,080,513 |
| 2025-01-15 | 235.00 | 235.70 | 233.90 | 235.70 | 208.17 | 1,181,470 |
| 2025-01-14 | 232.10 | 234.70 | 232.00 | 233.80 | 206.49 | 1,413,556 |
| 2025-01-13 | 229.00 | 232.10 | 228.90 | 232.10 | 204.99 | 1,336,515 |
| 2025-01-10 | 229.10 | 229.80 | 227.80 | 229.40 | 202.60 | 1,174,970 |
| 2025-01-09 | 228.60 | 229.10 | 226.20 | 228.50 | 201.81 | 958,174 |
| 2025-01-08 | 231.60 | 231.70 | 227.80 | 229.20 | 202.42 | 1,410,833 |
| 2025-01-07 | 230.00 | 231.60 | 229.70 | 231.00 | 204.01 | 1,061,120 |
| 2025-01-06 | 231.20 | 231.30 | 229.70 | 230.10 | 203.22 | 797,665 |
| 2025-01-03 | 229.60 | 231.00 | 229.60 | 230.50 | 203.57 | 1,069,306 |
| 2025-01-02 | 228.30 | 230.00 | 227.70 | 229.50 | 202.69 | 1,140,567 |
| 2024-12-30 | 227.00 | 227.70 | 226.10 | 226.90 | 200.39 | 875,665 |
| 2024-12-27 | 225.70 | 227.60 | 225.70 | 227.60 | 201.01 | 682,425 |
| 2024-12-23 | 225.20 | 226.40 | 224.40 | 225.60 | 199.25 | 761,108 |
| 2024-12-20 | 225.50 | 225.70 | 223.10 | 224.20 | 198.01 | 1,909,159 |
| 2024-12-19 | 227.80 | 228.00 | 225.80 | 225.80 | 199.42 | 1,172,135 |
| 2024-12-18 | 228.20 | 229.70 | 228.10 | 228.80 | 202.07 | 1,043,417 |
| 2024-12-17 | 230.50 | 231.10 | 228.60 | 229.10 | 202.34 | 1,226,817 |
| 2024-12-16 | 230.20 | 230.70 | 229.40 | 229.50 | 202.69 | 889,669 |
| 2024-12-13 | 228.60 | 230.60 | 228.50 | 229.50 | 202.69 | 1,089,608 |
| 2024-12-12 | 229.40 | 229.70 | 228.20 | 228.80 | 202.07 | 1,145,530 |
| 2024-12-11 | 229.90 | 229.90 | 228.00 | 229.10 | 202.34 | 945,411 |
| 2024-12-10 | 228.40 | 229.90 | 228.40 | 229.60 | 202.78 | 1,182,598 |
| 2024-12-09 | 226.80 | 228.60 | 226.50 | 228.10 | 201.45 | 910,482 |
| 2024-12-06 | 230.00 | 231.70 | 225.00 | 226.80 | 200.30 | 2,576,199 |
| 2024-12-05 | 232.80 | 233.50 | 231.80 | 233.50 | 206.22 | 867,126 |
| 2024-12-04 | 232.50 | 233.50 | 232.30 | 233.00 | 205.78 | 1,155,736 |
| 2024-12-03 | 230.50 | 233.00 | 230.50 | 232.00 | 204.90 | 924,665 |
| 2024-12-02 | 230.30 | 231.70 | 229.20 | 229.80 | 202.95 | 935,610 |
| 2024-11-29 | 231.00 | 232.60 | 230.60 | 230.70 | 203.75 | 1,389,988 |
| 2024-11-28 | 231.50 | 232.30 | 230.20 | 231.30 | 204.28 | 852,522 |
| 2024-11-27 | 228.30 | 230.60 | 228.10 | 230.60 | 203.66 | 1,013,295 |
| 2024-11-26 | 229.60 | 230.20 | 227.90 | 228.50 | 201.81 | 951,041 |
| 2024-11-25 | 230.90 | 231.20 | 229.40 | 230.40 | 203.48 | 2,791,412 |
| 2024-11-22 | 231.20 | 231.70 | 229.20 | 230.50 | 203.57 | 1,169,176 |
| 2024-11-21 | 228.60 | 231.40 | 228.10 | 230.60 | 203.66 | 1,221,639 |
| 2024-11-20 | 230.40 | 231.50 | 228.40 | 228.50 | 201.81 | 957,171 |
| 2024-11-19 | 230.00 | 232.30 | 227.00 | 228.60 | 201.89 | 1,220,185 |
| 2024-11-18 | 229.70 | 230.40 | 228.60 | 230.00 | 203.13 | 737,800 |
| 2024-11-15 | 227.20 | 230.70 | 226.40 | 230.70 | 203.75 | 3,635,317 |
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.