DNB Bank ASA (OSL:DNB)
Norway · Delayed Price · Currency is NOK 304.30
+3.10 (1.03%)
Apr 1, 2026, 1:08 PM CET
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 302.30 | 304.80 | 301.30 | 304.30 | 304.30 | 1.03% | 1,191,844 |
| Mar 31, 2026 | 294.70 | 301.50 | 294.60 | 301.20 | 301.20 | 2.52% | 2,419,676 |
| Mar 30, 2026 | 288.80 | 293.80 | 286.40 | 293.80 | 293.80 | 1.49% | 1,418,874 |
| Mar 27, 2026 | 291.50 | 293.60 | 287.60 | 289.50 | 289.50 | -0.14% | 1,462,412 |
| Mar 26, 2026 | 288.10 | 290.70 | 287.90 | 289.90 | 289.90 | -0.07% | 1,586,347 |
| Mar 25, 2026 | 291.60 | 292.10 | 289.50 | 290.10 | 290.10 | 0.52% | 1,478,202 |
| Mar 24, 2026 | 291.20 | 292.40 | 285.90 | 288.60 | 288.60 | -1.84% | 2,307,712 |
| Mar 23, 2026 | 287.90 | 295.30 | 285.30 | 294.00 | 294.00 | 1.52% | 2,201,749 |
| Mar 20, 2026 | 297.30 | 299.00 | 289.60 | 289.60 | 289.60 | -1.46% | 8,062,283 |
| Mar 19, 2026 | 295.80 | 298.80 | 293.50 | 293.90 | 293.90 | -0.98% | 2,654,197 |
| Mar 18, 2026 | 293.60 | 297.80 | 292.90 | 296.80 | 296.80 | 1.47% | 2,273,118 |
| Mar 17, 2026 | 291.50 | 293.40 | 290.20 | 292.50 | 292.50 | -0.14% | 1,472,069 |
| Mar 16, 2026 | 291.30 | 292.90 | 288.90 | 292.90 | 292.90 | 0.69% | 1,379,319 |
| Mar 13, 2026 | 289.00 | 294.40 | 288.00 | 290.90 | 290.90 | 0.66% | 1,511,623 |
| Mar 12, 2026 | 292.00 | 292.00 | 288.30 | 289.00 | 289.00 | -0.72% | 1,808,965 |
| Mar 11, 2026 | 291.40 | 291.80 | 287.70 | 291.10 | 291.10 | -0.41% | 1,577,797 |
| Mar 10, 2026 | 294.70 | 296.90 | 290.10 | 292.30 | 292.30 | 0.83% | 2,146,511 |
| Mar 9, 2026 | 289.80 | 290.90 | 286.60 | 289.90 | 289.90 | -0.65% | 1,567,044 |
| Mar 6, 2026 | 297.30 | 297.30 | 290.60 | 291.80 | 291.80 | -1.85% | 1,622,500 |
| Mar 5, 2026 | 300.90 | 300.90 | 296.90 | 297.30 | 297.30 | -0.77% | 1,472,655 |
| Mar 4, 2026 | 294.00 | 300.30 | 292.60 | 299.60 | 299.60 | 2.50% | 1,658,913 |
| Mar 3, 2026 | 299.50 | 299.80 | 291.30 | 292.30 | 292.30 | -2.99% | 3,006,703 |
| Mar 2, 2026 | 293.80 | 301.80 | 293.50 | 301.30 | 301.30 | -0.07% | 1,862,365 |
| Feb 27, 2026 | 303.90 | 304.90 | 300.20 | 301.50 | 301.50 | -0.69% | 2,458,437 |
| Feb 26, 2026 | 305.30 | 305.30 | 302.60 | 303.60 | 303.60 | -0.16% | 1,176,363 |
| Feb 25, 2026 | 300.00 | 304.10 | 299.40 | 304.10 | 304.10 | 1.71% | 1,398,406 |
| Feb 24, 2026 | 302.50 | 302.80 | 298.40 | 299.00 | 299.00 | -1.64% | 1,472,227 |
| Feb 23, 2026 | 306.00 | 307.30 | 303.10 | 304.00 | 304.00 | -0.36% | 1,236,922 |
| Feb 20, 2026 | 300.00 | 305.10 | 299.10 | 305.10 | 305.10 | 2.18% | 3,890,646 |
| Feb 19, 2026 | 302.50 | 303.00 | 298.00 | 298.60 | 298.60 | -1.13% | 2,529,478 |
| Feb 18, 2026 | 300.30 | 302.80 | 299.50 | 302.00 | 302.00 | 1.04% | 1,464,664 |
| Feb 17, 2026 | 295.50 | 299.00 | 295.50 | 298.90 | 298.90 | 0.81% | 1,281,440 |
| Feb 16, 2026 | 294.90 | 298.50 | 294.90 | 296.50 | 296.50 | 1.26% | 989,915 |
| Feb 13, 2026 | 293.90 | 296.30 | 292.40 | 292.80 | 292.80 | -0.95% | 1,966,896 |
| Feb 12, 2026 | 296.10 | 298.30 | 295.60 | 295.60 | 295.60 | 1.06% | 5,919,335 |
| Feb 11, 2026 | 293.30 | 294.70 | 291.20 | 292.50 | 292.50 | -0.68% | 1,516,400 |
| Feb 10, 2026 | 290.10 | 295.40 | 290.10 | 294.50 | 294.50 | 1.83% | 1,911,172 |
| Feb 9, 2026 | 291.10 | 291.30 | 287.40 | 289.20 | 289.20 | -0.38% | 1,368,635 |
| Feb 6, 2026 | 288.60 | 290.90 | 287.80 | 290.30 | 290.30 | 0.76% | 1,241,769 |
| Feb 5, 2026 | 288.40 | 291.30 | 286.80 | 288.10 | 288.10 | -1.64% | 1,850,839 |
| Feb 4, 2026 | 292.00 | 293.80 | 287.30 | 292.90 | 292.90 | 3.32% | 2,946,513 |
| Feb 3, 2026 | 282.00 | 284.90 | 281.50 | 283.50 | 283.50 | 0.93% | 2,254,998 |
| Feb 2, 2026 | 274.70 | 280.90 | 272.30 | 280.90 | 280.90 | 1.52% | 1,735,147 |
| Jan 30, 2026 | 275.90 | 277.50 | 274.80 | 276.70 | 276.70 | 0.40% | 1,864,731 |
| Jan 29, 2026 | 278.10 | 278.30 | 273.10 | 275.60 | 275.60 | -1.18% | 1,939,585 |
| Jan 28, 2026 | 283.50 | 284.10 | 277.30 | 278.90 | 278.90 | -1.41% | 1,834,942 |
| Jan 27, 2026 | 282.40 | 283.90 | 281.70 | 282.90 | 282.90 | 0.78% | 1,100,324 |
| Jan 26, 2026 | 278.80 | 281.80 | 278.60 | 280.70 | 280.70 | 0.97% | 1,198,832 |
| Jan 23, 2026 | 279.90 | 280.60 | 277.40 | 278.00 | 278.00 | -0.64% | 1,255,472 |
| Jan 22, 2026 | 280.80 | 282.50 | 279.80 | 279.80 | 279.80 | 0.21% | 1,350,569 |