Skip to main content
logo
DNB Bank ASA (DNBBF)
OTCMKTS · Delayed Price · Currency is USD
28.40
+1.43 (5.31%)
Dec 11, 2025, 4:00 PM EST

DNB Bank ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 202527.8627.8627.8127.8127.81-2.08%1,090
Dec 11, 202528.7528.7527.2028.4028.405.31%750
Dec 10, 202528.0028.0026.9726.9726.97-2.69%1,112
Dec 9, 202528.0528.0527.5327.7127.71-0.68%4,091
Dec 8, 202527.9127.9126.6527.9027.904.70%1,695
Dec 5, 202526.8528.0626.6526.6526.65-0.27%1,010
Dec 4, 202527.4227.9726.5626.7226.72-5.61%7,467
Dec 3, 202526.9128.3126.9128.3128.31-0.18%702
Dec 2, 202528.3628.3628.3628.3628.361.61%421
Dec 1, 202527.9227.9227.9127.9127.910.19%452
Nov 28, 202526.6627.8726.6627.8627.860.60%1,957
Nov 26, 202527.6527.6926.1427.6927.691.86%2,813
Nov 25, 202526.0627.1826.0127.1827.184.53%3,270
Nov 24, 202525.7726.0325.7726.0126.010.41%3,300
Nov 21, 202525.7125.9325.6425.9025.90-0.40%3,471
Nov 20, 202525.9926.1025.9926.0026.00-0.09%805
Nov 19, 202525.8726.0325.8026.0326.031.05%4,132
Nov 18, 202526.4326.8925.7625.7625.76-1.57%10,874
Nov 17, 202526.9627.5126.1726.1726.17-2.35%1,496
Nov 14, 202527.3727.3726.8026.8026.80-4.07%846
Nov 13, 202526.6527.9426.6527.9427.940.61%1,274
Nov 12, 202526.3327.7726.3327.7727.771.66%460
Nov 11, 202526.6627.3126.6627.3127.312.96%1,300
Nov 10, 202526.5326.5326.5226.5326.53-0.14%1,364
Nov 7, 202526.5727.2926.5726.5726.57-0.34%3,272
Nov 6, 202527.4327.4325.5526.6626.664.28%1,874
Nov 5, 202525.5126.7125.5125.5625.56-4.58%1,393
Nov 4, 202525.5226.7925.5226.7926.793.51%1,096
Nov 3, 202527.0627.0725.8825.8825.88-3.36%2,030
Oct 31, 202526.5526.8025.5126.7826.78-0.76%3,109
Oct 30, 202526.9926.9926.9826.9826.98-1.37%884
Oct 29, 202527.3527.3726.1527.3627.360.67%2,045
Oct 28, 202527.1627.1826.6727.1827.18-0.56%1,747
Oct 27, 202527.3227.3326.2827.3327.330.80%2,154
Oct 24, 202525.9927.1125.9927.1127.113.96%2,569
Oct 23, 202527.2227.2226.0826.0826.08-3.78%777
Oct 22, 202527.1127.1127.1127.1127.11-4.06%617
Oct 21, 202528.2428.2527.1828.2528.250.44%1,447
Oct 20, 202528.1228.1328.1228.1328.130.42%1,413
Oct 17, 202527.5028.0127.5028.0128.012.30%5,494
Oct 16, 202527.9827.9827.3827.3827.38-3.50%2,765
Oct 15, 202528.4128.4128.3828.3828.384.78%80,740
Oct 14, 202527.4528.1027.0827.0827.08-3.86%1,619
Oct 13, 202528.1728.1728.1728.1728.174.19%2,566
Oct 10, 202527.5927.5927.0327.0327.03-3.72%3,517
Oct 9, 202526.9028.1026.9028.0828.080.05%572
Oct 8, 202528.0528.0628.0528.0628.060.34%238
Oct 7, 202527.4727.9727.4727.9727.970.15%1,180
Oct 6, 202527.2328.1127.1027.9327.93-0.06%3,393
Oct 3, 202527.9327.9427.9327.9427.94-1.69%478