DNB Bank ASA (OSL:DNB)
Norway flag Norway · Delayed Price · Currency is NOK
272.50
-0.50 (-0.18%)
Sep 29, 2025, 9:45 AM CET

DNB Bank ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025267.80273.30267.20273.00273.002.40%1,361,844
Sep 25, 2025267.40268.90266.00266.60266.60-0.30%1,676,944
Sep 24, 2025269.10270.10267.00267.40267.40-1.07%1,275,495
Sep 23, 2025267.30271.10267.30270.30270.301.27%1,098,440
Sep 22, 2025269.90270.40266.30266.90266.90-1.18%1,187,810
Sep 19, 2025265.40270.60265.40270.10270.101.77%4,020,013
Sep 18, 2025265.80267.90263.40265.40265.40-2,145,014
Sep 17, 2025267.50268.50265.40265.40265.40-1.04%1,442,386
Sep 16, 2025269.70270.50267.70268.20268.20-0.67%898,895
Sep 15, 2025267.60270.40267.00270.00270.000.86%1,057,466
Sep 12, 2025266.20267.70264.90267.70267.700.60%1,232,414
Sep 11, 2025267.00267.70265.20266.10266.10-0.45%1,401,660
Sep 10, 2025264.00267.40263.20267.30267.301.40%1,474,148
Sep 9, 2025263.80264.60262.10263.60263.600.08%1,681,211
Sep 8, 2025263.10264.50262.70263.40263.400.08%1,213,290
Sep 5, 2025265.60267.10262.70263.20263.20-0.53%1,485,220
Sep 4, 2025261.20265.60261.20264.60264.601.26%1,709,322
Sep 3, 2025264.90265.90260.50261.30261.30-1.66%1,694,588
Sep 2, 2025266.70267.60264.90265.70265.700.08%1,709,907
Sep 1, 2025265.20267.20264.70265.50265.500.30%610,224
Aug 29, 2025265.40265.80262.70264.70264.70-0.30%1,664,439
Aug 28, 2025267.70269.40265.40265.50265.50-0.82%1,203,774
Aug 27, 2025271.20271.70267.40267.70267.70-1.69%1,638,420
Aug 26, 2025273.30273.70270.20272.30272.30-0.77%3,164,151
Aug 25, 2025273.00275.30272.60274.40274.400.51%937,090
Aug 22, 2025273.90274.70272.00273.00273.00-0.22%999,476
Aug 21, 2025270.90274.20270.90273.60273.600.81%1,382,333
Aug 20, 2025268.50271.80268.50271.40271.401.00%1,340,157
Aug 19, 2025266.90270.00265.90268.70268.700.75%1,369,311
Aug 18, 2025269.10269.30265.70266.70266.70-0.89%1,053,304
Aug 15, 2025270.00271.50268.50269.10269.10-0.07%2,447,216
Aug 14, 2025268.00270.00267.80269.30269.300.64%1,406,579
Aug 13, 2025265.50267.70265.30267.60267.600.87%1,083,458
Aug 12, 2025266.60267.10264.50265.30265.30-0.41%1,326,353
Aug 11, 2025266.10267.80266.00266.40266.400.26%1,351,950
Aug 8, 2025265.60266.80264.90265.70265.700.04%1,192,152
Aug 7, 2025262.80265.80262.50265.60265.600.91%1,567,649
Aug 6, 2025263.20265.30262.80263.20263.200.23%1,392,810
Aug 5, 2025264.90264.90262.40262.60262.60-0.45%1,322,905
Aug 4, 2025259.80263.90259.60263.80263.802.37%1,628,882
Aug 1, 2025260.80262.60257.70257.70257.70-1.75%1,633,637
Jul 31, 2025260.90263.50260.60262.30262.300.54%1,580,892
Jul 30, 2025259.20260.90258.80260.90260.900.19%1,032,232
Jul 29, 2025260.00260.80258.50260.40260.400.35%1,633,761
Jul 28, 2025260.10261.30258.90259.50259.500.08%1,088,483
Jul 25, 2025260.90261.40258.00259.30259.30-0.54%1,193,976
Jul 24, 2025260.00262.50259.80260.70260.700.85%1,821,265
Jul 23, 2025258.30259.60257.60258.50258.500.47%1,200,703
Jul 22, 2025258.10259.90256.70257.30257.30-0.27%1,644,178
Jul 21, 2025259.00259.00256.60258.00258.00-0.19%1,155,154