DNB Bank ASA (OSL:DNB)
Norway · Delayed Price · Currency is NOK 305.00
+1.10 (0.36%)
Jul 31, 2026, 4:29 PM CET
DNB Bank ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 303.50 | 306.20 | 302.50 | 305.00 | 305.00 | 0.36% | 1,537,076 |
| Jul 30, 2026 | 298.00 | 303.90 | 297.20 | 303.90 | 303.90 | 2.19% | 1,241,963 |
| Jul 29, 2026 | 300.50 | 300.70 | 296.70 | 297.40 | 297.40 | -0.90% | 833,688 |
| Jul 28, 2026 | 300.00 | 301.60 | 299.30 | 300.10 | 300.10 | -0.03% | 1,050,883 |
| Jul 27, 2026 | 300.00 | 301.40 | 298.70 | 300.20 | 300.20 | 0.50% | 1,097,382 |
| Jul 24, 2026 | 294.60 | 298.70 | 294.60 | 298.70 | 298.70 | 1.25% | 1,418,714 |
| Jul 23, 2026 | 297.90 | 298.00 | 293.30 | 295.00 | 295.00 | -0.74% | 1,357,342 |
| Jul 22, 2026 | 296.60 | 299.30 | 295.60 | 297.20 | 297.20 | 0.47% | 1,502,104 |
| Jul 21, 2026 | 289.80 | 295.80 | 289.10 | 295.80 | 295.80 | 0.41% | 1,780,570 |
| Jul 20, 2026 | 295.50 | 296.80 | 294.40 | 294.60 | 294.60 | -0.61% | 887,438 |
| Jul 17, 2026 | 296.70 | 298.40 | 295.10 | 296.40 | 296.40 | -0.10% | 1,654,448 |
| Jul 16, 2026 | 295.40 | 298.30 | 293.30 | 296.70 | 296.70 | 0.24% | 1,318,670 |
| Jul 15, 2026 | 294.70 | 296.60 | 293.30 | 296.00 | 296.00 | - | 1,800,392 |
| Jul 14, 2026 | 286.00 | 296.10 | 283.60 | 296.00 | 296.00 | -0.84% | 2,620,880 |
| Jul 13, 2026 | 297.50 | 300.60 | 297.10 | 298.50 | 298.50 | -0.10% | 1,612,325 |
| Jul 10, 2026 | 299.60 | 299.60 | 296.20 | 298.80 | 298.80 | 0.13% | 1,396,113 |
| Jul 9, 2026 | 298.80 | 300.20 | 297.50 | 298.40 | 298.40 | 0.30% | 1,261,686 |
| Jul 8, 2026 | 297.70 | 298.70 | 295.40 | 297.50 | 297.50 | -0.73% | 1,561,389 |
| Jul 7, 2026 | 300.30 | 301.20 | 298.90 | 299.70 | 299.70 | 0.40% | 1,746,175 |
| Jul 6, 2026 | 298.30 | 299.00 | 297.10 | 298.50 | 298.50 | 0.30% | 1,411,845 |
| Jul 3, 2026 | 295.50 | 298.20 | 295.30 | 297.60 | 297.60 | 0.98% | 1,614,586 |
| Jul 2, 2026 | 293.80 | 296.00 | 292.90 | 294.70 | 294.70 | 0.51% | 1,613,839 |
| Jul 1, 2026 | 294.70 | 295.60 | 293.00 | 293.20 | 293.20 | -0.51% | 1,515,987 |
| Jun 30, 2026 | 293.90 | 295.30 | 292.70 | 294.70 | 294.70 | 0.58% | 1,244,477 |
| Jun 29, 2026 | 293.40 | 294.10 | 292.20 | 293.00 | 293.00 | -0.10% | 1,124,022 |
| Jun 26, 2026 | 292.00 | 294.00 | 292.00 | 293.30 | 293.30 | 0.10% | 1,289,789 |
| Jun 25, 2026 | 293.00 | 294.70 | 291.70 | 293.00 | 293.00 | -0.14% | 1,678,507 |
| Jun 24, 2026 | 295.00 | 295.90 | 293.10 | 293.40 | 293.40 | -0.81% | 1,899,933 |
| 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 |