DNB Bank ASA (LON:0O84)
London · Delayed Price · Currency is GBP · Price in NOK 291.62
+2.33 (0.80%)
At close: Mar 13, 2026
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 288.30 | 294.30 | 288.30 | 291.62 | 291.62 | 0.80% | 192,337 |
| Mar 12, 2026 | 291.70 | 291.70 | 288.50 | 289.29 | 289.29 | -0.37% | 184,649 |
| Mar 11, 2026 | 291.50 | 291.80 | 288.00 | 290.36 | 290.36 | -1.47% | 325,764 |
| Mar 10, 2026 | 296.10 | 296.10 | 290.10 | 294.70 | 294.70 | 1.92% | 282,865 |
| Mar 9, 2026 | 288.30 | 290.70 | 287.00 | 289.15 | 289.15 | -1.89% | 238,183 |
| Mar 6, 2026 | 296.90 | 297.40 | 290.60 | 294.72 | 294.72 | -1.00% | 272,772 |
| Mar 5, 2026 | 298.20 | 300.90 | 297.05 | 297.70 | 297.70 | 0.32% | 306,013 |
| Mar 4, 2026 | 293.65 | 300.20 | 292.80 | 296.76 | 296.76 | 0.93% | 178,748 |
| Mar 3, 2026 | 298.80 | 299.50 | 291.55 | 294.02 | 294.02 | -1.96% | 395,800 |
| Mar 2, 2026 | 293.60 | 301.70 | 293.60 | 299.90 | 299.90 | -1.00% | 329,907 |
| Feb 27, 2026 | 304.00 | 304.90 | 300.30 | 302.94 | 302.94 | -0.16% | 257,294 |
| Feb 26, 2026 | 304.70 | 305.20 | 302.80 | 303.44 | 303.44 | -0.22% | 40,524 |
| Feb 25, 2026 | 300.40 | 304.10 | 299.40 | 304.10 | 304.10 | 1.51% | 441,598 |
| Feb 24, 2026 | 299.70 | 302.70 | 298.50 | 299.59 | 299.59 | -1.43% | 799,698 |
| Feb 23, 2026 | 306.20 | 306.90 | 303.35 | 303.94 | 303.94 | 0.09% | 722,708 |
| Feb 20, 2026 | 300.10 | 305.10 | 299.50 | 303.67 | 303.67 | 1.26% | 90,540 |
| Feb 19, 2026 | 302.80 | 302.80 | 298.00 | 299.90 | 299.90 | -0.59% | 282,088 |
| Feb 18, 2026 | 299.85 | 302.80 | 299.80 | 301.69 | 301.69 | 1.23% | 87,931 |
| Feb 17, 2026 | 295.50 | 298.90 | 295.50 | 298.04 | 298.03 | 0.23% | 96,707 |
| Feb 16, 2026 | 295.90 | 298.40 | 295.60 | 297.35 | 297.35 | 1.07% | 166,779 |
| Feb 13, 2026 | 293.40 | 296.10 | 292.30 | 294.20 | 294.20 | -0.67% | 415,324 |
| Feb 12, 2026 | 296.10 | 298.10 | 295.60 | 296.20 | 296.20 | 1.26% | 2,805,732 |
| Feb 11, 2026 | 294.00 | 294.20 | 291.30 | 292.50 | 292.50 | -0.49% | 329,158 |
| Feb 10, 2026 | 290.10 | 295.40 | 290.10 | 293.94 | 293.94 | 1.87% | 362,400 |
| Feb 9, 2026 | 290.95 | 291.50 | 287.70 | 288.54 | 288.54 | -0.42% | 147,882 |
| Feb 6, 2026 | 289.40 | 290.80 | 288.10 | 289.76 | 289.76 | 0.07% | 497,533 |
| Feb 5, 2026 | 288.00 | 291.30 | 287.70 | 289.56 | 289.56 | 0.16% | 194,205 |
| Feb 4, 2026 | 290.70 | 293.80 | 287.50 | 289.11 | 289.11 | 2.16% | 542,682 |
| Feb 3, 2026 | 282.00 | 284.70 | 282.00 | 283.00 | 283.00 | 0.75% | 355,213 |
| Feb 2, 2026 | 274.20 | 280.90 | 273.00 | 280.90 | 280.90 | 1.48% | 203,230 |
| Jan 30, 2026 | 275.30 | 277.50 | 275.10 | 276.79 | 276.79 | 0.66% | 120,517 |
| Jan 29, 2026 | 278.00 | 278.30 | 273.30 | 274.97 | 274.97 | -1.33% | 703,931 |
| Jan 28, 2026 | 283.45 | 284.10 | 277.30 | 278.68 | 278.68 | -1.66% | 113,904 |
| Jan 27, 2026 | 282.40 | 283.90 | 282.00 | 283.39 | 283.39 | 1.02% | 101,820 |
| Jan 26, 2026 | 279.00 | 281.90 | 278.60 | 280.53 | 280.53 | 0.72% | 402,106 |
| Jan 23, 2026 | 279.80 | 280.60 | 277.50 | 278.52 | 278.52 | -0.79% | 51,035 |
| Jan 22, 2026 | 281.20 | 282.50 | 279.70 | 280.73 | 280.73 | 1.78% | 516,709 |
| Jan 21, 2026 | 277.60 | 279.60 | 273.60 | 275.83 | 275.83 | -0.59% | 498,273 |
| Jan 20, 2026 | 278.30 | 278.50 | 276.40 | 277.46 | 277.46 | -0.18% | 46,441 |
| Jan 19, 2026 | 278.10 | 279.30 | 277.10 | 277.97 | 277.97 | -1.73% | 1,006,391 |
| Jan 16, 2026 | 282.60 | 283.80 | 281.50 | 282.85 | 282.85 | 0.33% | 76,179 |
| Jan 15, 2026 | 282.10 | 282.90 | 280.90 | 281.94 | 281.94 | 1.36% | 152,470 |
| Jan 14, 2026 | 277.60 | 282.70 | 276.40 | 278.15 | 278.15 | 0.09% | 297,193 |
| Jan 13, 2026 | 278.95 | 279.50 | 277.90 | 277.90 | 277.90 | 0.64% | 827,157 |
| Jan 12, 2026 | 276.20 | 277.50 | 274.00 | 276.14 | 276.14 | -0.13% | 448,033 |
| Jan 9, 2026 | 277.60 | 277.80 | 275.30 | 276.50 | 276.49 | 0.08% | 175,647 |
| Jan 8, 2026 | 276.80 | 277.20 | 275.20 | 276.26 | 276.26 | -0.81% | 134,847 |
| Jan 7, 2026 | 279.15 | 279.70 | 275.90 | 278.52 | 278.52 | -0.54% | 121,972 |
| Jan 6, 2026 | 281.50 | 281.90 | 278.80 | 280.03 | 280.03 | 0.02% | 168,194 |
| Jan 5, 2026 | 284.30 | 284.40 | 278.50 | 279.97 | 279.97 | -1.19% | 333,772 |