DnB ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	227.70	228.40	227.00	228.30	201.63	860,997
2024-11-13	227.80	228.00	225.60	225.70	199.33	1,073,332
2024-11-12	229.10	230.60	228.10	228.70	201.98	883,872
2024-11-11	230.00	231.00	229.60	230.20	203.31	695,735
2024-11-08	230.00	230.10	227.80	228.90	202.16	889,764
2024-11-07	233.50	233.80	229.50	230.40	203.48	1,709,104
2024-11-06	230.20	234.20	230.10	232.20	205.07	1,394,030
2024-11-05	229.40	230.20	227.80	230.20	203.31	919,769
2024-11-04	230.90	230.90	229.10	229.90	203.04	860,963
2024-11-01	227.60	231.10	227.30	231.10	204.10	942,011
2024-10-31	229.30	230.50	225.60	227.20	200.66	1,658,555
2024-10-30	229.90	230.40	228.70	229.40	202.60	865,723
2024-10-29	229.00	230.30	228.80	230.20	203.31	1,352,306
2024-10-28	230.60	230.80	227.80	228.80	202.07	915,918
2024-10-25	230.30	231.40	229.60	230.40	203.48	687,554
2024-10-24	231.40	231.80	230.20	231.00	204.01	1,409,862
2024-10-23	234.80	236.00	228.80	231.50	204.46	1,768,550
2024-10-22	233.00	237.70	231.40	236.50	208.87	4,033,056
2024-10-21	221.60	224.20	221.50	223.80	197.66	1,703,046
2024-10-18	221.60	222.80	220.90	221.90	195.98	3,396,207
2024-10-17	222.90	222.90	219.70	221.40	195.54	1,554,940
2024-10-16	219.80	223.10	219.80	223.00	196.95	1,010,507
2024-10-15	220.80	221.50	219.60	220.70	194.92	806,611
2024-10-14	220.00	220.90	219.40	220.90	195.09	1,182,708
2024-10-11	218.30	220.00	217.70	219.70	194.03	1,192,397
2024-10-10	219.60	221.40	218.20	218.60	193.06	1,674,463
2024-10-09	217.00	219.00	216.10	219.00	193.42	1,354,511
2024-10-08	215.90	218.20	215.70	217.00	191.65	1,165,869
2024-10-07	217.30	217.80	215.40	217.20	191.83	1,205,101
2024-10-04	216.00	217.10	214.60	217.10	191.74	1,181,127
2024-10-03	215.80	215.90	213.00	215.60	190.41	1,407,804
2024-10-02	213.70	216.10	213.70	216.00	190.77	1,186,054
2024-10-01	216.20	216.40	213.00	213.20	188.29	1,409,447
2024-09-30	216.40	216.80	214.80	216.40	191.12	1,416,317
2024-09-27	216.40	217.30	215.40	216.10	190.85	1,256,995
2024-09-26	214.00	214.80	213.30	214.30	189.27	1,115,521
2024-09-25	213.10	213.80	212.60	213.00	188.12	1,489,651
2024-09-24	216.60	216.80	214.40	214.50	189.44	1,623,552
2024-09-23	215.20	216.70	214.00	215.10	189.97	1,448,087
2024-09-20	217.80	219.30	216.70	216.90	191.56	7,365,648
2024-09-19	215.30	219.10	214.90	217.80	192.36	1,872,222
2024-09-18	213.80	214.80	213.60	214.00	189.00	714,001
2024-09-17	215.00	216.40	213.40	213.90	188.91	1,259,290
2024-09-16	214.60	215.90	213.50	214.80	189.71	631,668
2024-09-13	213.20	216.50	213.20	215.50	190.33	1,369,132
2024-09-12	214.00	215.00	212.80	213.60	188.65	1,141,465
2024-09-11	214.00	214.10	211.60	212.20	187.41	1,547,948
2024-09-10	215.90	218.40	214.70	214.70	189.62	1,700,221
2024-09-09	215.00	217.10	214.70	216.00	190.77	1,188,212
2024-09-06	216.50	216.70	214.40	215.60	190.41	1,540,006
2024-09-05	216.10	219.00	215.50	218.00	192.53	1,211,824
2024-09-04	215.70	218.50	215.70	216.50	191.21	1,584,546
2024-09-03	223.00	223.70	219.00	219.20	193.59	1,191,919
2024-09-02	224.50	224.90	222.20	222.70	196.68	950,814
2024-08-30	224.40	225.40	224.10	224.10	197.92	3,759,885
2024-08-29	223.80	224.40	223.20	223.90	197.74	1,040,168
2024-08-28	223.50	224.20	222.40	224.20	198.01	1,112,807
2024-08-27	223.20	225.00	222.60	223.00	196.95	1,034,628
2024-08-26	223.40	225.10	223.40	224.30	198.10	678,464
2024-08-23	222.50	224.30	222.50	223.80	197.66	860,077

← NewerPage 9 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.