DNB Bank ASA (OSL:DNB)
Norway · Delayed Price · Currency is NOK 326.00
+1.70 (0.52%)
Nov 11, 2026, 4:29 PM CET
DNB Bank ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 326.10 | 327.80 | 324.60 | 326.00 | 326.00 | 0.52% | 1,539,096 |
| Nov 10, 2026 | 326.80 | 329.10 | 322.00 | 324.30 | 324.30 | -0.46% | 2,867,031 |
| Nov 9, 2026 | 324.30 | 326.80 | 323.30 | 325.80 | 325.80 | 1.21% | 1,890,374 |
| Nov 6, 2026 | 322.10 | 325.50 | 321.70 | 321.90 | 321.90 | -1.47% | 2,482,181 |
| Nov 5, 2026 | 324.50 | 328.30 | 324.30 | 326.70 | 326.70 | 1.02% | 2,291,175 |
| Nov 4, 2026 | 320.00 | 325.80 | 319.70 | 323.40 | 323.40 | 1.60% | 1,630,464 |
| Nov 3, 2026 | 318.00 | 320.50 | 317.50 | 318.30 | 318.30 | -0.28% | 1,379,557 |
| Nov 2, 2026 | 318.90 | 320.60 | 316.60 | 319.20 | 319.20 | -0.65% | 1,330,474 |
| Oct 30, 2026 | 319.70 | 321.30 | 317.20 | 321.30 | 321.30 | 0.34% | 1,394,188 |
| Oct 29, 2026 | 323.40 | 325.40 | 320.20 | 320.20 | 320.20 | -1.08% | 1,606,347 |
| Oct 28, 2026 | 325.00 | 325.30 | 323.60 | 323.70 | 323.70 | -0.37% | 911,348 |
| Oct 27, 2026 | 317.30 | 324.90 | 317.30 | 324.90 | 324.90 | 1.95% | 1,810,347 |
| Oct 26, 2026 | 315.40 | 319.50 | 314.70 | 318.70 | 318.70 | 1.72% | 1,753,438 |
| Oct 23, 2026 | 315.00 | 315.00 | 310.60 | 313.30 | 313.30 | -0.13% | 1,790,066 |
| Oct 22, 2026 | 314.00 | 316.00 | 310.10 | 313.70 | 313.70 | -0.32% | 1,851,746 |
| Oct 21, 2026 | 312.60 | 314.70 | 307.30 | 314.70 | 314.70 | 3.08% | 2,394,797 |
| 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 |