DnB ASA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	305.70	307.60	305.50	306.90	306.90	1,107,800
2026-10-15	306.60	307.40	304.00	305.00	305.00	1,317,488
2026-10-14	306.30	308.50	305.50	308.40	308.40	1,216,608
2026-10-13	305.20	309.90	305.00	307.30	307.30	1,171,723
2026-10-12	303.50	305.50	302.70	304.00	304.00	925,860
2026-10-09	302.00	303.30	301.00	302.40	302.40	1,199,107
2026-10-08	305.60	305.80	302.10	304.30	304.30	1,196,661
2026-10-07	310.90	312.30	306.90	307.50	307.50	1,054,484
2026-10-06	310.10	314.20	309.50	310.90	310.90	874,142
2026-10-05	308.40	309.60	306.10	308.70	308.70	1,353,502
2026-10-02	310.50	310.70	306.20	309.00	309.00	910,964
2026-10-01	313.70	314.20	309.20	309.20	309.20	1,651,511
2026-09-30	320.00	321.40	315.80	315.80	315.80	1,534,593
2026-09-29	322.90	324.20	319.90	319.90	319.90	1,286,390
2026-09-28	321.00	325.80	320.60	323.20	323.20	1,991,822
2026-09-25	316.40	318.40	316.30	317.10	317.10	1,094,865
2026-09-24	314.00	317.10	312.70	315.10	315.10	1,144,773
2026-09-23	318.70	319.30	314.40	314.40	314.40	1,222,227
2026-09-22	318.40	320.30	318.00	318.00	318.00	1,252,760
2026-09-21	316.80	319.50	316.50	317.50	317.50	1,206,359
2026-09-18	317.70	318.00	313.30	315.00	315.00	4,169,372

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.