DNB Bank ASA (DNBBF)
OTCMKTS
· Delayed Price · Currency is USD
26.36
0.00 (-0.01%)
Mar 28, 2025, 4:00 PM EST
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.72 | 27.72 | 26.36 | 26.36 | 26.36 | -4.82% | 3,019 |
| Mar 27, 2025 | 26.74 | 27.69 | 26.53 | 27.69 | 27.69 | 4.94% | 1,601 |
| Mar 26, 2025 | 26.53 | 27.86 | 26.39 | 26.39 | 26.39 | -2.33% | 488 |
| Mar 25, 2025 | 27.61 | 27.95 | 26.34 | 27.02 | 27.02 | 4.45% | 5,836 |
| Mar 24, 2025 | 27.05 | 27.05 | 25.87 | 25.87 | 25.87 | 0.32% | 922 |
| Mar 21, 2025 | 27.01 | 27.02 | 25.64 | 25.79 | 25.79 | -0.53% | 1,731 |
| Mar 20, 2025 | 25.67 | 26.83 | 25.67 | 25.92 | 25.92 | -0.90% | 1,374 |
| Mar 19, 2025 | 26.63 | 27.09 | 26.16 | 26.16 | 26.16 | -3.16% | 5,753 |
| Mar 18, 2025 | 26.06 | 27.02 | 26.06 | 27.01 | 27.01 | 1.94% | 1,259 |
| Mar 17, 2025 | 25.73 | 26.72 | 25.65 | 26.50 | 26.50 | 0.45% | 1,089 |
| Mar 14, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 5.51% | 1,379 |
| Mar 13, 2025 | 25.63 | 25.63 | 24.86 | 25.01 | 25.01 | 2.67% | 1,199 |
| Mar 12, 2025 | 24.94 | 24.94 | 24.32 | 24.36 | 24.36 | -6.07% | 11,486 |
| Mar 11, 2025 | 25.75 | 25.93 | 24.66 | 25.93 | 25.93 | 5.78% | 7,573 |
| Mar 10, 2025 | 25.50 | 25.50 | 24.47 | 24.51 | 24.51 | -4.32% | 518 |
| Mar 7, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 3.77% | 2,240 |
| Mar 6, 2025 | 25.27 | 25.27 | 24.69 | 24.69 | 24.69 | -0.77% | 435 |
| Mar 5, 2025 | 23.59 | 24.88 | 23.51 | 24.88 | 24.88 | 7.76% | 1,045,754 |
| Mar 4, 2025 | 22.96 | 23.78 | 22.96 | 23.09 | 23.09 | -2.71% | 673 |
| Mar 3, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - | 354 |
| Feb 28, 2025 | 23.74 | 23.74 | 23.73 | 23.73 | 23.73 | 1.25% | 2,944 |
| Feb 27, 2025 | 23.82 | 23.82 | 23.00 | 23.44 | 23.44 | -0.11% | 11,510 |
| Feb 26, 2025 | 23.60 | 24.00 | 23.47 | 23.47 | 23.47 | -0.87% | 6,632 |
| Feb 25, 2025 | 24.55 | 24.55 | 23.03 | 23.67 | 23.67 | 1.54% | 3,535 |
| Feb 24, 2025 | 23.33 | 23.64 | 22.83 | 23.31 | 23.31 | -0.26% | 3,766 |
| Feb 21, 2025 | 22.76 | 23.37 | 22.61 | 23.37 | 23.37 | 2.11% | 10,815 |
| Feb 20, 2025 | 22.39 | 23.54 | 22.27 | 22.89 | 22.89 | 2.12% | 2,913 |
| Feb 19, 2025 | 22.30 | 23.57 | 22.30 | 22.41 | 22.41 | 2.46% | 2,275 |
| Feb 18, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.49% | 254 |
| Feb 14, 2025 | 21.56 | 22.69 | 21.55 | 21.55 | 21.55 | 0.79% | 340,456 |
| Feb 13, 2025 | 22.33 | 22.33 | 21.31 | 21.38 | 21.38 | 1.29% | 535,376 |
| Feb 12, 2025 | 21.06 | 21.21 | 21.06 | 21.11 | 21.11 | -0.85% | 771,460 |
| Feb 11, 2025 | 22.64 | 22.64 | 21.07 | 21.29 | 21.29 | -0.73% | 46,506 |
| Feb 10, 2025 | 22.58 | 22.59 | 21.43 | 21.45 | 21.45 | 0.72% | 3,046 |
| Feb 7, 2025 | 21.34 | 22.51 | 21.29 | 21.29 | 21.29 | 1.30% | 3,173 |
| Feb 6, 2025 | 21.69 | 22.41 | 21.02 | 21.02 | 21.02 | -3.07% | 7,224 |
| Feb 5, 2025 | 22.74 | 22.74 | 21.69 | 21.69 | 21.69 | -3.29% | 2,731 |
| Feb 4, 2025 | 21.14 | 22.43 | 21.14 | 22.42 | 22.42 | 7.09% | 2,005 |
| Feb 3, 2025 | 21.93 | 21.94 | 20.83 | 20.94 | 20.94 | -5.13% | 5,026 |
| Jan 31, 2025 | 22.09 | 22.10 | 21.38 | 22.07 | 22.07 | 1.93% | 3,045 |
| Jan 30, 2025 | 22.70 | 22.70 | 21.63 | 21.65 | 21.65 | -3.19% | 2,378 |
| Jan 29, 2025 | 21.61 | 22.37 | 21.61 | 22.37 | 22.37 | -1.30% | 4,598 |
| Jan 28, 2025 | 21.63 | 22.67 | 21.62 | 22.66 | 22.66 | 3.27% | 2,695 |
| Jan 27, 2025 | 21.92 | 21.94 | 21.18 | 21.94 | 21.94 | 2.24% | 4,343 |
| Jan 24, 2025 | 21.68 | 21.78 | 21.45 | 21.46 | 21.46 | 1.01% | 3,221 |
| Jan 23, 2025 | 21.55 | 21.75 | 21.25 | 21.25 | 21.25 | -0.78% | 3,620 |
| Jan 22, 2025 | 21.42 | 21.52 | 21.04 | 21.42 | 21.42 | 2.93% | 4,104 |
| Jan 21, 2025 | 21.21 | 21.21 | 20.81 | 20.81 | 20.81 | 0.28% | 15,857 |
| Jan 17, 2025 | 21.00 | 21.10 | 20.75 | 20.75 | 20.75 | 0.92% | 1,808 |
| Jan 16, 2025 | 21.09 | 21.09 | 20.56 | 20.56 | 20.56 | -1.31% | 7,851 |