DNB Bank ASA (OSL:DNB)
Norway · Delayed Price · Currency is NOK 295.80
-4.20 (-1.40%)
Jun 23, 2026, 4:28 PM CET
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 300.20 | 300.30 | 294.50 | 295.80 | 295.80 | -1.40% | 2,424,940 |
| Jun 22, 2026 | 295.00 | 300.00 | 294.50 | 300.00 | 300.00 | 1.69% | 1,752,116 |
| Jun 19, 2026 | 293.90 | 295.40 | 292.90 | 295.00 | 295.00 | 0.41% | 4,320,460 |
| Jun 18, 2026 | 291.90 | 295.30 | 291.70 | 293.80 | 293.80 | 0.93% | 2,126,738 |
| Jun 17, 2026 | 289.60 | 291.10 | 286.50 | 291.10 | 291.10 | 0.66% | 3,486,311 |
| Jun 16, 2026 | 288.90 | 290.30 | 288.20 | 289.20 | 289.20 | 0.28% | 2,306,765 |
| Jun 15, 2026 | 294.00 | 295.00 | 285.70 | 288.40 | 288.40 | -0.89% | 2,636,847 |
| Jun 12, 2026 | 285.00 | 291.00 | 284.90 | 291.00 | 291.00 | 2.72% | 1,740,922 |
| Jun 11, 2026 | 284.00 | 284.30 | 278.60 | 283.30 | 283.30 | -0.60% | 1,905,311 |
| Jun 10, 2026 | 286.50 | 286.70 | 282.90 | 285.00 | 285.00 | -0.28% | 1,693,872 |
| Jun 9, 2026 | 285.20 | 286.80 | 284.70 | 285.80 | 285.80 | 0.56% | 1,110,245 |
| Jun 8, 2026 | 283.40 | 286.40 | 282.10 | 284.20 | 284.20 | -0.07% | 1,898,103 |
| Jun 5, 2026 | 287.00 | 287.60 | 284.40 | 284.40 | 284.40 | -0.35% | 1,486,491 |
| Jun 4, 2026 | 284.80 | 286.30 | 283.90 | 285.40 | 285.40 | 0.35% | 1,069,555 |
| Jun 3, 2026 | 285.00 | 285.90 | 284.20 | 284.40 | 284.40 | -0.04% | 1,260,442 |
| Jun 2, 2026 | 286.10 | 286.80 | 282.60 | 284.50 | 284.50 | -0.49% | 1,268,481 |
| Jun 1, 2026 | 287.60 | 288.90 | 285.40 | 285.90 | 285.90 | -0.52% | 1,331,587 |
| May 29, 2026 | 289.50 | 290.30 | 287.40 | 287.40 | 287.40 | -0.38% | 8,234,278 |
| May 28, 2026 | 289.00 | 290.50 | 288.00 | 288.50 | 288.50 | -0.59% | 1,328,335 |
| May 27, 2026 | 291.00 | 291.30 | 288.60 | 290.20 | 290.20 | -0.62% | 1,722,732 |
| May 26, 2026 | 292.30 | 294.20 | 291.40 | 292.00 | 292.00 | 0.10% | 1,811,057 |
| May 22, 2026 | 292.00 | 293.00 | 290.30 | 291.70 | 291.70 | 0.17% | 1,494,902 |
| May 21, 2026 | 289.00 | 292.20 | 289.00 | 291.20 | 291.20 | 0.76% | 1,373,903 |
| May 20, 2026 | 286.20 | 290.10 | 285.30 | 289.00 | 289.00 | 0.52% | 1,608,317 |
| May 19, 2026 | 284.80 | 288.20 | 284.80 | 287.50 | 287.50 | 1.09% | 1,698,504 |
| May 18, 2026 | 280.70 | 285.60 | 280.00 | 284.40 | 284.40 | 1.39% | 1,862,387 |
| May 15, 2026 | 278.70 | 281.50 | 278.40 | 280.50 | 280.50 | 1.52% | 3,368,915 |
| 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 | -0.28% | 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 |