DNB Bank ASA (LON:0O84)
London · Delayed Price · Currency is GBP · Price in NOK 312.11
+3.96 (1.28%)
Aug 21, 2026, 5:12 PM GMT
LON:0O84 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 310.90 | 313.20 | 309.90 | 312.70 | - | 1.48% | 79,011 |
| Aug 20, 2026 | 308.20 | 309.20 | 307.30 | 308.15 | 308.15 | -0.28% | 293,712 |
| Aug 19, 2026 | 312.60 | 313.00 | 308.60 | 309.02 | 309.02 | -1.40% | 1,033,700 |
| Aug 18, 2026 | 316.50 | 316.50 | 313.05 | 313.40 | 313.40 | -0.87% | 137,031 |
| Aug 17, 2026 | 313.20 | 317.35 | 313.10 | 316.14 | 316.14 | 1.14% | 446,166 |
| Aug 14, 2026 | 312.00 | 313.50 | 310.80 | 312.59 | 312.59 | -0.34% | 437,955 |
| Aug 13, 2026 | 308.70 | 314.20 | 308.70 | 313.65 | 313.65 | 2.32% | 89,776 |
| Aug 12, 2026 | 306.40 | 307.70 | 305.20 | 306.55 | 306.55 | 0.21% | 120,231 |
| Aug 11, 2026 | 306.25 | 307.00 | 304.95 | 305.90 | 305.90 | 0.04% | 37,831 |
| Aug 10, 2026 | 307.60 | 308.00 | 305.30 | 305.77 | 305.77 | -1.14% | 89,760 |
| Aug 7, 2026 | 308.00 | 309.50 | 307.10 | 309.30 | 309.30 | 0.05% | 62,464 |
| Aug 6, 2026 | 306.60 | 309.70 | 306.60 | 309.14 | 309.14 | 1.04% | 57,750 |
| Aug 5, 2026 | 307.70 | 307.70 | 305.50 | 305.96 | 305.96 | -0.71% | 832,598 |
| Aug 4, 2026 | 306.55 | 308.50 | 306.40 | 308.14 | 308.14 | 0.86% | 75,622 |
| Aug 3, 2026 | 305.35 | 306.90 | 302.30 | 305.52 | 305.52 | 0.17% | 65,466 |
| Jul 31, 2026 | 303.55 | 306.15 | 303.20 | 305.00 | 305.00 | 0.82% | 104,294 |
| Jul 30, 2026 | 297.20 | 303.90 | 297.20 | 302.52 | 302.52 | 1.65% | 81,798 |
| Jul 29, 2026 | 300.50 | 301.00 | 296.90 | 297.60 | 297.60 | -0.66% | 78,971 |
| Jul 28, 2026 | 299.50 | 301.70 | 299.40 | 299.58 | 299.58 | -0.49% | 82,632 |
| Jul 27, 2026 | 300.10 | 301.30 | 299.20 | 301.05 | 301.05 | 0.79% | 27,019 |
| Jul 24, 2026 | 294.30 | 298.70 | 294.30 | 298.70 | 298.70 | 1.28% | 107,059 |
| Jul 23, 2026 | 297.65 | 297.65 | 293.50 | 294.93 | 294.93 | -1.03% | 100,508 |
| Jul 22, 2026 | 296.85 | 299.20 | 296.10 | 298.01 | 298.01 | 1.32% | 1,236,123 |
| Jul 21, 2026 | 289.50 | 295.80 | 289.50 | 294.13 | 294.13 | -0.70% | 245,719 |
| Jul 20, 2026 | 295.40 | 296.70 | 294.40 | 296.20 | 296.20 | -0.23% | 698,050 |
| Jul 17, 2026 | 296.10 | 298.30 | 295.80 | 296.89 | 296.89 | 0.27% | 506,040 |
| Jul 16, 2026 | 295.25 | 298.25 | 295.20 | 296.10 | 296.10 | 0.72% | 149,477 |
| Jul 15, 2026 | 294.50 | 296.50 | 293.20 | 293.99 | 293.99 | 1.02% | 609,820 |
| Jul 14, 2026 | 284.90 | 296.05 | 283.80 | 291.02 | 291.02 | -2.85% | 169,167 |
| Jul 13, 2026 | 298.50 | 300.60 | 297.20 | 299.55 | 299.55 | 0.14% | 197,103 |
| Jul 10, 2026 | 299.10 | 299.60 | 296.70 | 299.14 | 299.14 | 0.25% | 1,204,538 |
| Jul 9, 2026 | 298.00 | 300.30 | 297.70 | 298.40 | 298.40 | 0.64% | 118,355 |
| Jul 8, 2026 | 298.60 | 298.60 | 295.45 | 296.49 | 296.49 | -1.19% | 110,002 |
| Jul 7, 2026 | 300.30 | 301.15 | 299.30 | 300.05 | 300.05 | 0.61% | 276,551 |
| Jul 6, 2026 | 298.10 | 298.70 | 297.35 | 298.22 | 298.22 | 0.66% | 92,177 |
| Jul 3, 2026 | 295.10 | 298.10 | 295.10 | 296.28 | 296.28 | 0.56% | 31,360 |
| Jul 2, 2026 | 294.00 | 296.00 | 293.30 | 294.63 | 294.63 | 0.21% | 98,536 |
| Jul 1, 2026 | 294.70 | 294.70 | 293.00 | 294.00 | 294.00 | -0.24% | 323,225 |
| Jun 30, 2026 | 293.50 | 295.30 | 293.20 | 294.70 | 294.70 | 0.51% | 891,006 |
| Jun 29, 2026 | 293.50 | 294.00 | 292.55 | 293.20 | 293.20 | -0.09% | 3,770,388 |
| Jun 26, 2026 | 292.00 | 293.95 | 291.70 | 293.45 | 293.45 | 0.25% | 138,491 |
| Jun 25, 2026 | 293.25 | 294.60 | 291.80 | 292.71 | 292.71 | -0.23% | 136,918 |
| Jun 24, 2026 | 295.00 | 296.00 | 293.15 | 293.40 | 293.40 | -0.81% | 315,441 |
| Jun 23, 2026 | 299.75 | 300.30 | 294.60 | 295.80 | 295.80 | -0.87% | 714,057 |
| Jun 22, 2026 | 295.50 | 300.00 | 294.80 | 298.40 | 298.40 | 1.36% | 1,837,501 |
| Jun 19, 2026 | 294.25 | 295.30 | 293.00 | 294.40 | 294.40 | 0.40% | 73,237 |
| Jun 18, 2026 | 292.80 | 295.40 | 291.70 | 293.22 | 293.22 | 1.69% | 1,389,096 |
| Jun 17, 2026 | 289.65 | 291.10 | 286.60 | 288.34 | 288.34 | -0.45% | 106,662 |
| Jun 16, 2026 | 288.90 | 290.10 | 288.40 | 289.65 | 289.65 | 0.96% | 20,924 |
| Jun 15, 2026 | 294.50 | 294.70 | 286.20 | 286.90 | 286.90 | -0.92% | 149,484 |