DNB Bank ASA (OSL:DNB)
Norway · Delayed Price · Currency is NOK 276.30
0.00 (0.00%)
May 13, 2026, 4:29 PM CET
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 277.50 | 278.60 | 274.50 | 276.30 | 276.30 | - | 1,742,121 |
| May 12, 2026 | 279.20 | 279.20 | 276.20 | 276.30 | 276.30 | -1.81% | 1,540,246 |
| May 11, 2026 | 281.10 | 282.70 | 279.30 | 281.40 | 281.40 | 0.46% | 1,705,370 |
| May 8, 2026 | 281.40 | 282.00 | 277.50 | 280.10 | 280.10 | -1.13% | 1,289,609 |
| May 7, 2026 | 282.90 | 284.90 | 280.10 | 283.30 | 283.30 | 0.78% | 2,519,991 |
| May 6, 2026 | 280.10 | 282.30 | 279.30 | 281.10 | 281.10 | 1.12% | 1,550,413 |
| May 5, 2026 | 278.50 | 280.00 | 277.60 | 278.00 | 278.00 | -0.14% | 1,708,097 |
| May 4, 2026 | 281.50 | 281.50 | 276.70 | 278.40 | 278.40 | -0.78% | 1,509,354 |
| Apr 30, 2026 | 276.80 | 280.60 | 275.80 | 280.60 | 280.60 | 0.97% | 2,140,795 |
| Apr 29, 2026 | 278.00 | 279.00 | 276.50 | 277.90 | 277.90 | -0.04% | 1,833,780 |
| Apr 28, 2026 | 278.00 | 281.50 | 277.70 | 278.00 | 278.00 | 0.11% | 1,735,245 |
| Apr 27, 2026 | 277.20 | 279.90 | 275.40 | 277.70 | 277.70 | 0.18% | 1,311,234 |
| Apr 24, 2026 | 282.40 | 282.40 | 276.80 | 277.20 | 277.20 | -1.11% | 2,353,922 |
| Apr 23, 2026 | 276.50 | 281.80 | 276.10 | 280.30 | 280.30 | -3.18% | 4,075,994 |
| Apr 22, 2026 | 291.80 | 293.40 | 288.40 | 289.50 | 289.50 | -6.10% | 2,697,614 |
| Apr 21, 2026 | 305.50 | 309.40 | 305.10 | 308.30 | 290.30 | 0.95% | 2,570,937 |
| Apr 20, 2026 | 303.50 | 305.90 | 302.60 | 305.40 | 287.57 | 0.36% | 2,483,314 |
| Apr 17, 2026 | 305.10 | 306.40 | 302.40 | 304.30 | 286.53 | -0.62% | 5,116,809 |
| Apr 16, 2026 | 311.00 | 311.20 | 306.20 | 306.20 | 288.32 | -1.29% | 2,726,016 |
| Apr 15, 2026 | 313.10 | 313.60 | 310.20 | 310.20 | 292.09 | -0.80% | 1,876,035 |
| Apr 14, 2026 | 310.60 | 313.20 | 309.70 | 312.70 | 294.44 | 1.86% | 2,061,980 |
| Apr 13, 2026 | 309.00 | 309.60 | 306.90 | 307.00 | 289.08 | -0.49% | 1,721,856 |
| Apr 10, 2026 | 309.50 | 311.50 | 308.50 | 308.50 | 290.49 | 0.03% | 2,132,429 |
| Apr 9, 2026 | 310.10 | 310.90 | 305.30 | 308.40 | 290.39 | 1.35% | 2,077,903 |
| Apr 8, 2026 | 309.50 | 310.70 | 303.20 | 304.30 | 286.53 | -0.49% | 2,903,297 |
| Apr 7, 2026 | 305.90 | 307.70 | 304.20 | 305.80 | 287.95 | 0.49% | 1,985,781 |
| Apr 1, 2026 | 302.30 | 304.80 | 301.30 | 304.30 | 286.53 | 1.03% | 1,191,844 |
| Mar 31, 2026 | 294.70 | 301.50 | 294.60 | 301.20 | 283.61 | 2.52% | 2,419,676 |
| Mar 30, 2026 | 288.80 | 293.80 | 286.40 | 293.80 | 276.65 | 1.49% | 1,418,874 |
| Mar 27, 2026 | 291.50 | 293.60 | 287.60 | 289.50 | 272.60 | -0.14% | 1,462,412 |
| Mar 26, 2026 | 288.10 | 290.70 | 287.90 | 289.90 | 272.97 | -0.07% | 1,586,347 |
| Mar 25, 2026 | 291.60 | 292.10 | 289.50 | 290.10 | 273.16 | 0.52% | 1,478,202 |
| Mar 24, 2026 | 291.20 | 292.40 | 285.90 | 288.60 | 271.75 | -1.84% | 2,307,712 |
| Mar 23, 2026 | 287.90 | 295.30 | 285.30 | 294.00 | 276.83 | 1.52% | 2,201,749 |
| Mar 20, 2026 | 297.30 | 299.00 | 289.60 | 289.60 | 272.69 | -1.46% | 8,062,283 |
| Mar 19, 2026 | 295.80 | 298.80 | 293.50 | 293.90 | 276.74 | -0.98% | 2,654,197 |
| Mar 18, 2026 | 293.60 | 297.80 | 292.90 | 296.80 | 279.47 | 1.47% | 2,273,118 |
| Mar 17, 2026 | 291.50 | 293.40 | 290.20 | 292.50 | 275.42 | -0.14% | 1,472,069 |
| Mar 16, 2026 | 291.30 | 292.90 | 288.90 | 292.90 | 275.80 | 0.69% | 1,379,319 |
| Mar 13, 2026 | 289.00 | 294.40 | 288.00 | 290.90 | 273.92 | 0.66% | 1,511,623 |
| Mar 12, 2026 | 292.00 | 292.00 | 288.30 | 289.00 | 272.13 | -0.72% | 1,808,965 |
| Mar 11, 2026 | 291.40 | 291.80 | 287.70 | 291.10 | 274.10 | -0.41% | 1,577,797 |
| Mar 10, 2026 | 294.70 | 296.90 | 290.10 | 292.30 | 275.23 | 0.83% | 2,146,511 |
| Mar 9, 2026 | 289.80 | 290.90 | 286.60 | 289.90 | 272.97 | -0.65% | 1,567,044 |
| Mar 6, 2026 | 297.30 | 297.30 | 290.60 | 291.80 | 274.76 | -1.85% | 1,622,500 |
| Mar 5, 2026 | 300.90 | 300.90 | 296.90 | 297.30 | 279.94 | -0.77% | 1,472,655 |
| Mar 4, 2026 | 294.00 | 300.30 | 292.60 | 299.60 | 282.11 | 2.50% | 1,658,913 |
| Mar 3, 2026 | 299.50 | 299.80 | 291.30 | 292.30 | 275.23 | -2.99% | 3,006,703 |
| Mar 2, 2026 | 293.80 | 301.80 | 293.50 | 301.30 | 283.71 | -0.07% | 1,862,365 |
| Feb 27, 2026 | 303.90 | 304.90 | 300.20 | 301.50 | 283.90 | -0.69% | 2,458,437 |