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 |
| 2026-09-17 | 315.40 | 318.80 | 315.40 | 318.60 | 318.60 | 1,378,728 |
| 2026-09-16 | 315.60 | 316.00 | 313.30 | 314.90 | 314.90 | 933,103 |
| 2026-09-15 | 311.30 | 315.00 | 308.90 | 315.00 | 315.00 | 1,951,856 |
| 2026-09-14 | 315.70 | 318.50 | 312.50 | 312.70 | 312.70 | 1,347,446 |
| 2026-09-11 | 318.90 | 319.30 | 315.90 | 316.50 | 316.50 | 1,644,521 |
| 2026-09-10 | 314.10 | 319.50 | 314.10 | 317.70 | 317.70 | 1,319,629 |
| 2026-09-09 | 318.00 | 318.90 | 314.80 | 318.90 | 318.90 | 1,460,461 |
| 2026-09-08 | 320.00 | 321.50 | 319.20 | 320.60 | 320.60 | 896,160 |
| 2026-09-07 | 319.00 | 321.80 | 318.20 | 320.70 | 320.70 | 856,649 |
| 2026-09-04 | 318.60 | 320.60 | 317.50 | 320.20 | 320.20 | 723,594 |
| 2026-09-03 | 319.80 | 321.70 | 318.90 | 318.90 | 318.90 | 1,402,788 |
| 2026-09-02 | 319.00 | 321.20 | 317.70 | 319.80 | 319.80 | 1,190,173 |
| 2026-09-01 | 321.00 | 322.40 | 315.50 | 318.80 | 318.80 | 1,469,333 |
| 2026-08-31 | 315.90 | 319.00 | 315.80 | 319.00 | 319.00 | 2,305,962 |
| 2026-08-28 | 314.70 | 316.00 | 313.20 | 315.90 | 315.90 | 922,302 |
| 2026-08-27 | 313.10 | 315.10 | 312.70 | 314.50 | 314.50 | 1,291,319 |
| 2026-08-26 | 314.10 | 314.90 | 313.30 | 313.80 | 313.80 | 1,004,365 |
| 2026-08-25 | 314.50 | 316.50 | 314.10 | 314.20 | 314.20 | 1,146,123 |
| 2026-08-24 | 311.80 | 314.10 | 309.00 | 313.50 | 313.50 | 933,473 |
| 2026-08-21 | 310.60 | 313.20 | 309.70 | 312.70 | 312.70 | 989,880 |
| 2026-08-20 | 308.50 | 309.20 | 307.20 | 309.20 | 309.20 | 1,023,512 |
| 2026-08-19 | 312.70 | 313.40 | 308.70 | 308.70 | 308.70 | 1,106,946 |
| 2026-08-18 | 316.10 | 316.40 | 313.00 | 313.40 | 313.40 | 1,460,606 |
| 2026-08-17 | 313.10 | 317.50 | 312.40 | 317.30 | 317.30 | 1,836,785 |
| 2026-08-14 | 312.00 | 313.50 | 310.70 | 313.10 | 313.10 | 917,764 |
| 2026-08-13 | 309.50 | 314.50 | 308.20 | 312.30 | 312.30 | 1,733,075 |
| 2026-08-12 | 307.00 | 307.70 | 304.90 | 307.70 | 307.70 | 1,237,405 |
| 2026-08-11 | 306.30 | 306.90 | 304.60 | 306.30 | 306.30 | 721,295 |
| 2026-08-10 | 307.30 | 307.40 | 305.30 | 306.10 | 306.10 | 870,335 |
| 2026-08-07 | 308.50 | 309.50 | 307.00 | 308.20 | 308.20 | 901,316 |
| 2026-08-06 | 306.40 | 309.80 | 306.00 | 308.70 | 308.70 | 761,306 |
| 2026-08-05 | 307.70 | 307.70 | 305.00 | 305.50 | 305.50 | 978,307 |
| 2026-08-04 | 306.90 | 308.60 | 306.20 | 307.70 | 307.70 | 1,138,662 |
| 2026-08-03 | 305.30 | 306.90 | 302.30 | 306.90 | 306.90 | 1,400,899 |
| 2026-07-31 | 303.50 | 306.20 | 302.50 | 305.00 | 305.00 | 1,537,076 |
| 2026-07-30 | 298.00 | 303.90 | 297.20 | 303.90 | 303.90 | 1,241,963 |
| 2026-07-29 | 300.50 | 300.70 | 296.70 | 297.40 | 297.40 | 833,688 |
| 2026-07-28 | 300.00 | 301.60 | 299.30 | 300.10 | 300.10 | 1,050,883 |
| 2026-07-27 | 300.00 | 301.40 | 298.70 | 300.20 | 300.20 | 1,097,382 |
Page 1 of 21 · 1,259 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.