DNB Bank ASA (OSL:DNB)
Norway · Delayed Price · Currency is NOK 313.70
-1.00 (-0.32%)
Oct 22, 2026, 4:25 PM CEST
DNB Bank ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 314.00 | 316.00 | 310.30 | 313.70 | 313.70 | -0.32% | 1,851,746 |
| Oct 21, 2026 | 312.60 | 314.70 | 307.30 | 314.70 | 314.70 | 3.08% | 2,384,797 |
| Oct 20, 2026 | 305.30 | 306.80 | 303.80 | 305.30 | 305.30 | -0.39% | 1,385,114 |
| Oct 19, 2026 | 305.00 | 306.50 | 303.60 | 306.50 | 306.50 | -0.13% | 1,343,342 |
| Oct 16, 2026 | 305.70 | 307.60 | 305.50 | 306.90 | 306.90 | 0.62% | 1,107,800 |
| Oct 15, 2026 | 306.60 | 307.40 | 304.00 | 305.00 | 305.00 | -1.10% | 1,317,488 |
| Oct 14, 2026 | 306.30 | 308.50 | 305.50 | 308.40 | 308.40 | 0.36% | 1,216,608 |
| Oct 13, 2026 | 305.20 | 309.90 | 305.00 | 307.30 | 307.30 | 1.09% | 1,171,723 |
| Oct 12, 2026 | 303.50 | 305.50 | 302.70 | 304.00 | 304.00 | 0.53% | 925,860 |
| Oct 9, 2026 | 302.00 | 303.30 | 301.00 | 302.40 | 302.40 | -0.62% | 1,499,107 |
| Oct 8, 2026 | 305.60 | 305.80 | 302.10 | 304.30 | 304.30 | -1.04% | 1,196,661 |
| Oct 7, 2026 | 310.90 | 312.30 | 306.90 | 307.50 | 307.50 | -1.09% | 1,054,484 |
| Oct 6, 2026 | 310.10 | 314.20 | 309.50 | 310.90 | 310.90 | 0.71% | 874,142 |
| Oct 5, 2026 | 308.40 | 309.60 | 306.10 | 308.70 | 308.70 | -0.10% | 1,353,502 |
| Oct 2, 2026 | 310.50 | 310.70 | 306.20 | 309.00 | 309.00 | -0.06% | 910,964 |
| Oct 1, 2026 | 313.70 | 314.20 | 309.20 | 309.20 | 309.20 | -2.09% | 1,651,511 |
| Sep 30, 2026 | 320.00 | 321.40 | 315.80 | 315.80 | 315.80 | -1.28% | 1,534,593 |
| Sep 29, 2026 | 322.90 | 324.20 | 319.90 | 319.90 | 319.90 | -1.02% | 1,286,390 |
| Sep 28, 2026 | 321.00 | 325.80 | 320.60 | 323.20 | 323.20 | 1.92% | 1,991,822 |
| Sep 25, 2026 | 316.40 | 318.40 | 316.30 | 317.10 | 317.10 | 0.63% | 1,094,865 |
| Sep 24, 2026 | 314.00 | 317.10 | 312.70 | 315.10 | 315.10 | 0.22% | 1,144,773 |
| Sep 23, 2026 | 318.70 | 319.30 | 314.40 | 314.40 | 314.40 | -1.13% | 1,222,227 |
| Sep 22, 2026 | 318.40 | 320.30 | 318.00 | 318.00 | 318.00 | 0.16% | 1,252,760 |
| Sep 21, 2026 | 316.80 | 319.50 | 316.50 | 317.50 | 317.50 | 0.79% | 1,206,359 |
| Sep 18, 2026 | 317.70 | 318.00 | 313.30 | 315.00 | 315.00 | -1.13% | 4,169,372 |
| Sep 17, 2026 | 315.40 | 318.80 | 315.40 | 318.60 | 318.60 | 1.17% | 1,378,728 |
| Sep 16, 2026 | 315.60 | 316.00 | 313.30 | 314.90 | 314.90 | -0.03% | 933,103 |
| Sep 15, 2026 | 311.30 | 315.00 | 308.90 | 315.00 | 315.00 | 0.74% | 1,951,856 |
| Sep 14, 2026 | 315.70 | 318.50 | 312.50 | 312.70 | 312.70 | -1.20% | 1,347,446 |
| Sep 11, 2026 | 318.90 | 319.30 | 315.90 | 316.50 | 316.50 | -0.38% | 1,644,521 |
| Sep 10, 2026 | 314.10 | 319.50 | 314.10 | 317.70 | 317.70 | -0.38% | 1,319,629 |
| Sep 9, 2026 | 318.00 | 318.90 | 314.80 | 318.90 | 318.90 | -0.53% | 1,460,461 |
| Sep 8, 2026 | 320.00 | 321.50 | 319.20 | 320.60 | 320.60 | -0.03% | 896,160 |
| Sep 7, 2026 | 319.00 | 321.80 | 318.20 | 320.70 | 320.70 | 0.16% | 856,649 |
| Sep 4, 2026 | 318.60 | 320.60 | 317.50 | 320.20 | 320.20 | 0.41% | 723,594 |
| Sep 3, 2026 | 319.80 | 321.70 | 318.90 | 318.90 | 318.90 | -0.28% | 1,402,788 |
| Sep 2, 2026 | 319.00 | 321.20 | 317.70 | 319.80 | 319.80 | 0.31% | 1,190,173 |
| Sep 1, 2026 | 321.00 | 322.40 | 315.50 | 318.80 | 318.80 | -0.06% | 1,469,333 |
| Aug 31, 2026 | 315.90 | 319.00 | 315.80 | 319.00 | 319.00 | 0.98% | 2,305,962 |
| Aug 28, 2026 | 314.70 | 316.00 | 313.20 | 315.90 | 315.90 | 0.45% | 921,836 |
| Aug 27, 2026 | 313.10 | 315.10 | 312.70 | 314.50 | 314.50 | 0.22% | 1,291,319 |
| Aug 26, 2026 | 314.10 | 314.90 | 313.30 | 313.80 | 313.80 | -0.13% | 1,004,365 |
| Aug 25, 2026 | 314.50 | 316.50 | 314.10 | 314.20 | 314.20 | 0.22% | 1,146,123 |
| Aug 24, 2026 | 311.80 | 314.10 | 309.00 | 313.50 | 313.50 | 0.26% | 933,473 |
| Aug 21, 2026 | 310.60 | 313.20 | 309.70 | 312.70 | 312.70 | 1.13% | 1,289,880 |
| Aug 20, 2026 | 308.50 | 309.20 | 307.20 | 309.20 | 309.20 | 0.16% | 1,023,512 |
| Aug 19, 2026 | 312.70 | 313.40 | 308.70 | 308.70 | 308.70 | -1.50% | 1,106,946 |
| Aug 18, 2026 | 316.10 | 316.40 | 313.00 | 313.40 | 313.40 | -1.23% | 1,460,606 |
| Aug 17, 2026 | 313.10 | 317.50 | 312.40 | 317.30 | 317.30 | 1.34% | 1,836,785 |
| Aug 14, 2026 | 312.00 | 313.50 | 310.70 | 313.10 | 313.10 | 0.26% | 917,764 |