DNB Bank ASA (OSL:DNB)
Norway · Delayed Price · Currency is NOK 263.20
-1.40 (-0.53%)
Sep 5, 2025, 4:28 PM CET
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 265.60 | 267.10 | 262.70 | 263.20 | 263.20 | -0.53% | 1,485,220 |
| Sep 4, 2025 | 261.20 | 265.60 | 261.20 | 264.60 | 264.60 | 1.26% | 1,709,322 |
| Sep 3, 2025 | 264.90 | 265.90 | 260.50 | 261.30 | 261.30 | -1.66% | 1,694,588 |
| Sep 2, 2025 | 266.70 | 267.60 | 264.90 | 265.70 | 265.70 | 0.08% | 1,709,907 |
| Sep 1, 2025 | 265.20 | 267.20 | 264.70 | 265.50 | 265.50 | 0.30% | 610,224 |
| Aug 29, 2025 | 265.40 | 265.80 | 262.70 | 264.70 | 264.70 | -0.30% | 1,664,439 |
| Aug 28, 2025 | 267.70 | 269.40 | 265.40 | 265.50 | 265.50 | -0.82% | 1,203,774 |
| Aug 27, 2025 | 271.20 | 271.70 | 267.40 | 267.70 | 267.70 | -1.69% | 1,638,420 |
| Aug 26, 2025 | 273.30 | 273.70 | 270.20 | 272.30 | 272.30 | -0.77% | 3,164,151 |
| Aug 25, 2025 | 273.00 | 275.30 | 272.60 | 274.40 | 274.40 | 0.51% | 937,090 |
| Aug 22, 2025 | 273.90 | 274.70 | 272.00 | 273.00 | 273.00 | -0.22% | 999,476 |
| Aug 21, 2025 | 270.90 | 274.20 | 270.90 | 273.60 | 273.60 | 0.81% | 1,382,333 |
| Aug 20, 2025 | 268.50 | 271.80 | 268.50 | 271.40 | 271.40 | 1.00% | 1,340,157 |
| Aug 19, 2025 | 266.90 | 270.00 | 265.90 | 268.70 | 268.70 | 0.75% | 1,369,311 |
| Aug 18, 2025 | 269.10 | 269.30 | 265.70 | 266.70 | 266.70 | -0.89% | 1,053,304 |
| Aug 15, 2025 | 270.00 | 271.50 | 268.50 | 269.10 | 269.10 | -0.07% | 2,447,216 |
| Aug 14, 2025 | 268.00 | 270.00 | 267.80 | 269.30 | 269.30 | 0.64% | 1,406,579 |
| Aug 13, 2025 | 265.50 | 267.70 | 265.30 | 267.60 | 267.60 | 0.87% | 1,083,458 |
| Aug 12, 2025 | 266.60 | 267.10 | 264.50 | 265.30 | 265.30 | -0.41% | 1,326,353 |
| Aug 11, 2025 | 266.10 | 267.80 | 266.00 | 266.40 | 266.40 | 0.26% | 1,351,950 |
| Aug 8, 2025 | 265.60 | 266.80 | 264.90 | 265.70 | 265.70 | 0.04% | 1,192,152 |
| Aug 7, 2025 | 262.80 | 265.80 | 262.50 | 265.60 | 265.60 | 0.91% | 1,567,649 |
| Aug 6, 2025 | 263.20 | 265.30 | 262.80 | 263.20 | 263.20 | 0.23% | 1,392,810 |
| Aug 5, 2025 | 264.90 | 264.90 | 262.40 | 262.60 | 262.60 | -0.45% | 1,322,905 |
| Aug 4, 2025 | 259.80 | 263.90 | 259.60 | 263.80 | 263.80 | 2.37% | 1,628,882 |
| Aug 1, 2025 | 260.80 | 262.60 | 257.70 | 257.70 | 257.70 | -1.75% | 1,633,637 |
| Jul 31, 2025 | 260.90 | 263.50 | 260.60 | 262.30 | 262.30 | 0.54% | 1,580,892 |
| Jul 30, 2025 | 259.20 | 260.90 | 258.80 | 260.90 | 260.90 | 0.19% | 1,032,232 |
| Jul 29, 2025 | 260.00 | 260.80 | 258.50 | 260.40 | 260.40 | 0.35% | 1,633,761 |
| Jul 28, 2025 | 260.10 | 261.30 | 258.90 | 259.50 | 259.50 | 0.08% | 1,088,483 |
| Jul 25, 2025 | 260.90 | 261.40 | 258.00 | 259.30 | 259.30 | -0.54% | 1,193,976 |
| Jul 24, 2025 | 260.00 | 262.50 | 259.80 | 260.70 | 260.70 | 0.85% | 1,821,265 |
| Jul 23, 2025 | 258.30 | 259.60 | 257.60 | 258.50 | 258.50 | 0.47% | 1,200,703 |
| Jul 22, 2025 | 258.10 | 259.90 | 256.70 | 257.30 | 257.30 | -0.27% | 1,644,178 |
| Jul 21, 2025 | 259.00 | 259.00 | 256.60 | 258.00 | 258.00 | -0.19% | 1,155,154 |
| Jul 18, 2025 | 258.90 | 259.10 | 257.60 | 258.50 | 258.50 | 0.15% | 2,500,886 |
| Jul 17, 2025 | 261.80 | 261.80 | 257.90 | 258.10 | 258.10 | -0.88% | 1,876,381 |
| Jul 16, 2025 | 263.50 | 263.50 | 259.80 | 260.40 | 260.40 | -0.46% | 1,556,174 |
| Jul 15, 2025 | 264.20 | 264.50 | 260.70 | 261.60 | 261.60 | -0.57% | 1,875,624 |
| Jul 14, 2025 | 259.00 | 264.30 | 256.80 | 263.10 | 263.10 | 1.43% | 2,773,617 |
| Jul 11, 2025 | 268.20 | 269.00 | 258.90 | 259.40 | 259.40 | -8.82% | 6,624,050 |
| Jul 10, 2025 | 283.10 | 284.50 | 279.90 | 284.50 | 284.50 | 0.96% | 1,435,095 |
| Jul 9, 2025 | 283.60 | 284.50 | 281.50 | 281.80 | 281.80 | -0.28% | 1,703,477 |
| Jul 8, 2025 | 281.70 | 283.00 | 281.30 | 282.60 | 282.60 | 0.61% | 1,531,634 |
| Jul 7, 2025 | 278.30 | 281.10 | 278.30 | 280.90 | 280.90 | 0.97% | 973,837 |
| Jul 4, 2025 | 278.40 | 279.10 | 277.20 | 278.20 | 278.20 | -0.29% | 724,361 |
| Jul 3, 2025 | 278.40 | 279.30 | 275.80 | 279.00 | 279.00 | 0.54% | 984,287 |
| Jul 2, 2025 | 275.80 | 279.10 | 274.00 | 277.50 | 277.50 | 1.20% | 1,270,304 |
| Jul 1, 2025 | 278.90 | 279.00 | 273.40 | 274.20 | 274.20 | -1.58% | 1,469,514 |
| Jun 30, 2025 | 278.60 | 279.30 | 276.70 | 278.60 | 278.60 | 0.65% | 1,465,049 |