DNB Bank ASA (OSL:DNB)
Norway · Delayed Price · Currency is NOK 270.50
-1.50 (-0.55%)
At close: Nov 28, 2025
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 271.20 | 271.70 | 270.00 | 270.50 | 270.50 | -0.55% | 1,171,401 |
| Nov 27, 2025 | 269.40 | 272.00 | 268.70 | 272.00 | 272.00 | 1.15% | 776,265 |
| Nov 26, 2025 | 268.80 | 269.60 | 267.00 | 268.90 | 268.90 | 0.82% | 841,691 |
| Nov 25, 2025 | 265.50 | 267.70 | 264.50 | 266.70 | 266.70 | 0.72% | 978,222 |
| Nov 24, 2025 | 265.90 | 267.30 | 264.10 | 264.80 | 264.80 | 0.08% | 4,375,174 |
| Nov 21, 2025 | 262.50 | 265.20 | 261.00 | 264.60 | 264.60 | -0.34% | 3,705,522 |
| Nov 20, 2025 | 263.50 | 266.20 | 263.20 | 265.50 | 265.50 | 1.57% | 1,437,380 |
| Nov 19, 2025 | 261.40 | 261.90 | 259.00 | 261.40 | 261.40 | 0.31% | 1,788,577 |
| Nov 18, 2025 | 262.00 | 264.60 | 259.80 | 260.60 | 260.60 | -1.85% | 1,805,318 |
| Nov 17, 2025 | 263.70 | 266.10 | 263.50 | 265.50 | 265.50 | 0.68% | 1,046,232 |
| Nov 14, 2025 | 268.20 | 268.20 | 263.00 | 263.70 | 263.70 | -2.01% | 1,468,918 |
| Nov 13, 2025 | 268.40 | 269.40 | 266.80 | 269.10 | 269.10 | 0.30% | 1,083,885 |
| Nov 12, 2025 | 264.00 | 268.70 | 263.90 | 268.30 | 268.30 | 1.78% | 1,692,701 |
| Nov 11, 2025 | 261.30 | 263.60 | 261.20 | 263.60 | 263.60 | 1.00% | 986,132 |
| Nov 10, 2025 | 260.10 | 261.40 | 259.40 | 261.00 | 261.00 | 0.62% | 1,301,253 |
| Nov 7, 2025 | 262.20 | 262.80 | 257.40 | 259.40 | 259.40 | -0.84% | 1,184,407 |
| Nov 6, 2025 | 262.00 | 263.20 | 260.50 | 261.60 | 261.60 | -0.11% | 1,596,809 |
| Nov 5, 2025 | 261.40 | 261.90 | 259.60 | 261.90 | 261.90 | -0.04% | 883,731 |
| Nov 4, 2025 | 261.70 | 262.00 | 259.70 | 262.00 | 262.00 | -0.08% | 932,574 |
| Nov 3, 2025 | 259.80 | 262.70 | 259.80 | 262.20 | 262.20 | 1.51% | 1,182,465 |
| Oct 31, 2025 | 260.00 | 260.70 | 257.90 | 258.30 | 258.30 | -0.65% | 1,086,374 |
| Oct 30, 2025 | 258.00 | 261.50 | 257.90 | 260.00 | 260.00 | -0.54% | 1,576,609 |
| Oct 29, 2025 | 260.40 | 262.60 | 259.40 | 261.40 | 261.40 | 0.62% | 1,033,508 |
| Oct 28, 2025 | 262.00 | 262.40 | 259.40 | 259.80 | 259.80 | -0.84% | 1,519,364 |
| Oct 27, 2025 | 260.60 | 262.60 | 259.60 | 262.00 | 262.00 | 1.04% | 1,352,309 |
| Oct 24, 2025 | 261.00 | 261.00 | 258.10 | 259.30 | 259.30 | -0.23% | 1,354,851 |
| Oct 23, 2025 | 259.30 | 262.80 | 258.70 | 259.90 | 259.90 | 0.12% | 2,121,881 |
| Oct 22, 2025 | 262.00 | 265.10 | 258.60 | 259.60 | 259.60 | -4.98% | 3,909,923 |
| Oct 21, 2025 | 272.50 | 274.10 | 271.50 | 273.20 | 273.20 | 0.81% | 2,002,829 |
| Oct 20, 2025 | 270.00 | 273.20 | 270.00 | 271.00 | 271.00 | 0.48% | 1,315,219 |
| Oct 17, 2025 | 271.00 | 271.60 | 267.00 | 269.70 | 269.70 | -1.35% | 2,997,677 |
| Oct 16, 2025 | 273.50 | 276.00 | 272.60 | 273.40 | 273.40 | -0.58% | 1,153,608 |
| Oct 15, 2025 | 273.70 | 275.90 | 273.70 | 275.00 | 275.00 | 0.47% | 1,070,980 |
| Oct 14, 2025 | 272.50 | 275.40 | 271.70 | 273.70 | 273.70 | 0.37% | 1,088,022 |
| Oct 13, 2025 | 277.00 | 278.40 | 272.60 | 272.70 | 272.70 | -1.27% | 1,202,126 |
| Oct 10, 2025 | 272.70 | 276.90 | 272.60 | 276.20 | 276.20 | 2.79% | 1,462,331 |
| Oct 9, 2025 | 268.80 | 269.80 | 267.30 | 268.70 | 268.70 | 0.22% | 741,376 |
| Oct 8, 2025 | 265.00 | 268.60 | 265.00 | 268.10 | 268.10 | 1.17% | 1,370,235 |
| Oct 7, 2025 | 269.00 | 269.50 | 265.00 | 265.00 | 265.00 | -1.52% | 1,064,236 |
| Oct 6, 2025 | 269.50 | 271.30 | 268.60 | 269.10 | 269.10 | -0.26% | 1,055,597 |
| Oct 3, 2025 | 270.00 | 272.10 | 269.10 | 269.80 | 269.80 | 0.52% | 698,168 |
| Oct 2, 2025 | 271.00 | 271.60 | 268.40 | 268.40 | 268.40 | -0.70% | 1,009,789 |
| Oct 1, 2025 | 271.10 | 271.80 | 269.70 | 270.30 | 270.30 | -0.44% | 1,681,561 |
| Sep 30, 2025 | 273.00 | 274.10 | 271.50 | 271.50 | 271.50 | -0.55% | 1,189,501 |
| Sep 29, 2025 | 273.60 | 274.70 | 272.40 | 273.00 | 273.00 | - | 1,378,537 |
| Sep 26, 2025 | 267.80 | 273.30 | 267.20 | 273.00 | 273.00 | 2.40% | 1,361,844 |
| Sep 25, 2025 | 267.40 | 268.90 | 266.00 | 266.60 | 266.60 | -0.30% | 1,676,944 |
| Sep 24, 2025 | 269.10 | 270.10 | 267.00 | 267.40 | 267.40 | -1.07% | 1,275,495 |
| Sep 23, 2025 | 267.30 | 271.10 | 267.30 | 270.30 | 270.30 | 1.27% | 1,098,440 |
| Sep 22, 2025 | 269.90 | 270.40 | 266.30 | 266.90 | 266.90 | -1.18% | 1,187,810 |