Skip to main content
logo
DNB Bank ASA (LON:0O84)
London flag London · Delayed Price · Currency is GBP · Price in NOK
186.10
-0.90 (-0.48%)
Jul 25, 2022, 8:02 AM BST

DNB Bank ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025277.30281.50276.50280.49280.491.72%130,881
Dec 18, 2025274.50276.50274.20275.74275.740.36%894,961
Dec 17, 2025276.10276.20274.00274.74274.74-0.64%1,137,310
Dec 16, 2025275.80278.50274.50276.50276.500.02%983,357
Dec 15, 2025273.00277.20272.10276.44276.441.37%531,018
Dec 12, 2025274.60276.70272.65272.70272.70-0.42%135,718
Dec 11, 2025271.40274.90270.60273.86273.860.82%92,137
Dec 10, 2025271.60273.20270.80271.64271.64-0.02%84,498
Dec 9, 2025271.40273.80270.80271.70271.700.38%176,355
Dec 8, 2025269.30270.80269.00270.68270.680.17%186,138
Dec 5, 2025269.50271.50269.20270.24270.241.14%216,464
Dec 4, 2025270.10270.10266.50267.20267.20-2.49%216,234
Dec 3, 2025275.20275.30273.00274.02274.02-0.05%108,704
Dec 2, 2025272.00275.50271.30274.16274.161.35%586,873
Dec 1, 2025270.30271.00269.30270.50270.50-0.08%30,160
Nov 28, 2025271.30271.60270.20270.72270.720.11%289,949
Nov 27, 2025269.30272.00268.70270.42270.420.53%106,838
Nov 26, 2025268.30269.70267.30269.01269.010.94%47,191
Nov 25, 2025265.70267.60264.50266.51266.510.64%69,510
Nov 24, 2025266.90267.30264.40264.81264.810.21%2,396,834
Nov 21, 2025261.50265.20261.00264.24264.24-0.02%127,245
Nov 20, 2025263.25266.10263.20264.28264.281.25%66,557
Nov 19, 2025261.20262.00259.00261.03261.03-0.24%212,326
Nov 18, 2025263.20264.40259.70261.65261.65-1.27%218,695
Nov 17, 2025265.00266.10263.40265.03265.030.43%203,013
Nov 14, 2025268.10268.30263.00263.90263.90-1.93%105,166
Nov 13, 2025268.20269.20267.00269.10269.100.39%137,616
Nov 12, 2025264.10268.70263.80268.05268.052.05%140,058
Nov 11, 2025261.10263.30261.10262.66262.661.21%504,011
Nov 10, 2025261.10261.50259.20259.51259.510.17%325,813
Nov 7, 2025261.70262.50257.50259.06259.06-0.97%331,943
Nov 6, 2025262.20263.20260.50261.59261.590.21%310,320
Nov 5, 2025261.20261.90259.70261.04261.040.26%233,197
Nov 4, 2025261.65262.00259.70260.35260.35-0.82%81,959
Nov 3, 2025259.90262.80259.60262.51262.511.37%72,179
Oct 31, 2025260.35260.60258.00258.96258.96-0.64%166,526
Oct 30, 2025258.40261.40258.10260.64260.64-0.45%369,753
Oct 29, 2025260.40262.50259.70261.81261.810.78%87,036
Oct 28, 2025261.90262.10259.50259.80259.80-1.07%643,542
Oct 27, 2025261.10262.70259.70262.60262.601.34%80,346
Oct 24, 2025259.80261.10258.10259.13259.13-0.85%244,016
Oct 23, 2025259.60262.90259.30261.36261.360.19%302,966
Oct 22, 2025262.90264.40258.90260.88260.88-4.38%164,093
Oct 21, 2025273.00274.10271.60272.83272.820.67%202,426
Oct 20, 2025272.00273.20270.50271.00271.000.68%194,278
Oct 17, 2025270.10271.30267.00269.18269.18-1.65%109,710
Oct 16, 2025275.65275.90272.60273.70273.70-0.23%177,910
Oct 15, 2025274.10275.80273.75274.33274.330.56%142,114
Oct 14, 2025272.70275.30271.70272.79272.79-0.20%72,178
Oct 13, 2025276.70277.10272.70273.33273.33-0.76%139,222