DNB Bank ASA (DNBBF)
OTCMKTS
· Delayed Price · Currency is USD
23.37
+0.48 (2.11%)
Feb 21, 2025, 3:44 PM EST
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 20.55 | 21.24 | 20.55 | 20.83 | 20.83 | 1.12% | 1,604 |
| Jan 14, 2025 | 19.95 | 20.95 | 19.95 | 20.60 | 20.60 | 3.37% | 4,308 |
| Jan 13, 2025 | 20.55 | 20.58 | 19.93 | 19.93 | 19.93 | -2.28% | 12,506 |
| Jan 10, 2025 | 20.49 | 20.49 | 19.80 | 20.39 | 20.39 | 2.80% | 7,756 |
| Jan 8, 2025 | 19.88 | 19.88 | 19.84 | 19.84 | 19.84 | -5.81% | 669 |
| Jan 7, 2025 | 19.89 | 21.06 | 19.89 | 21.06 | 21.06 | 5.09% | 4,351 |
| Jan 6, 2025 | 21.09 | 21.09 | 20.04 | 20.04 | 20.04 | 0.18% | 3,488 |
| Jan 3, 2025 | 20.01 | 20.75 | 20.00 | 20.00 | 20.00 | -0.08% | 2,598 |
| Jan 2, 2025 | 19.96 | 20.66 | 19.96 | 20.02 | 20.02 | -3.17% | 1,561 |
| Dec 31, 2024 | 19.68 | 20.77 | 19.68 | 20.68 | 20.68 | 3.38% | 3,633 |
| Dec 30, 2024 | 19.88 | 20.39 | 19.48 | 20.00 | 20.00 | -0.22% | 6,909 |
| Dec 27, 2024 | 20.39 | 20.48 | 19.72 | 20.04 | 20.04 | -1.55% | 6,027 |
| Dec 26, 2024 | 19.63 | 20.36 | 19.63 | 20.36 | 20.36 | 7.17% | 1,693 |
| Dec 24, 2024 | 19.00 | 20.91 | 18.68 | 19.00 | 19.00 | -5.67% | 3,174 |
| Dec 23, 2024 | 20.25 | 20.36 | 19.54 | 20.14 | 20.14 | -0.07% | 7,822 |
| Dec 20, 2024 | 19.34 | 20.15 | 19.12 | 20.15 | 20.15 | 3.32% | 10,828 |
| Dec 19, 2024 | 19.72 | 20.35 | 19.51 | 19.51 | 19.51 | -1.58% | 8,919 |
| Dec 18, 2024 | 20.29 | 20.89 | 19.82 | 19.82 | 19.82 | -2.40% | 9,528 |
| Dec 17, 2024 | 20.31 | 20.93 | 20.31 | 20.31 | 20.31 | -0.11% | 3,380 |
| Dec 16, 2024 | 20.33 | 21.03 | 20.33 | 20.33 | 20.33 | -4.74% | 4,303 |
| Dec 13, 2024 | 20.59 | 21.38 | 20.56 | 21.34 | 21.34 | 3.13% | 19,913 |
| Dec 12, 2024 | 21.05 | 21.05 | 20.34 | 20.70 | 20.70 | 1.80% | 3,355 |
| Dec 11, 2024 | 20.33 | 21.02 | 20.33 | 20.33 | 20.33 | 0.01% | 3,785 |
| Dec 10, 2024 | 20.33 | 21.02 | 20.33 | 20.33 | 20.33 | - | 11,900 |
| Dec 9, 2024 | 21.01 | 21.01 | 20.21 | 20.33 | 20.33 | 0.25% | 7,076 |
| Dec 6, 2024 | 20.18 | 20.81 | 19.87 | 20.28 | 20.28 | -2.86% | 6,207 |
| Dec 5, 2024 | 21.53 | 21.55 | 20.88 | 20.88 | 20.88 | -3.01% | 5,001 |
| Dec 4, 2024 | 20.52 | 21.54 | 20.52 | 21.52 | 21.52 | 3.80% | 3,188 |
| Dec 3, 2024 | 21.46 | 21.46 | 20.72 | 20.74 | 20.74 | -0.21% | 4,851 |
| Dec 2, 2024 | 21.08 | 21.08 | 20.24 | 20.78 | 20.78 | -2.62% | 6,696 |
| Nov 29, 2024 | 21.32 | 21.34 | 20.74 | 21.34 | 21.34 | 4.11% | 5,881 |
| Nov 27, 2024 | 21.03 | 21.03 | 20.50 | 20.50 | 20.50 | 1.00% | 45,543 |
| Nov 26, 2024 | 20.34 | 21.04 | 20.30 | 20.30 | 20.30 | -1.18% | 18,016 |
| Nov 25, 2024 | 21.27 | 21.27 | 20.54 | 20.54 | 20.54 | 0.60% | 3,567 |
| Nov 22, 2024 | 20.42 | 21.18 | 20.42 | 20.42 | 20.42 | -4.12% | 2,890 |
| Nov 21, 2024 | 21.32 | 21.32 | 20.62 | 21.29 | 21.29 | 4.08% | 1,843 |
| Nov 20, 2024 | 20.50 | 21.15 | 20.46 | 20.46 | 20.46 | -3.55% | 4,198 |
| Nov 19, 2024 | 21.20 | 21.21 | 20.50 | 21.21 | 21.21 | 3.77% | 2,450 |
| Nov 18, 2024 | 20.44 | 21.20 | 20.44 | 20.44 | 20.44 | -1.56% | 2,993 |
| Nov 15, 2024 | 21.09 | 21.09 | 20.66 | 20.77 | 20.77 | -0.94% | 3,558 |
| Nov 14, 2024 | 20.26 | 20.96 | 20.25 | 20.96 | 20.96 | 4.61% | 1,623 |
| Nov 13, 2024 | 20.72 | 20.72 | 20.04 | 20.04 | 20.04 | -1.76% | 898 |
| Nov 12, 2024 | 21.22 | 21.22 | 20.40 | 20.40 | 20.40 | -0.78% | 1,382 |
| Nov 11, 2024 | 20.89 | 21.33 | 20.56 | 20.56 | 20.56 | 0.04% | 3,751 |
| Nov 8, 2024 | 21.26 | 21.27 | 20.55 | 20.55 | 20.55 | -2.20% | 2,856 |
| Nov 7, 2024 | 21.40 | 21.68 | 21.01 | 21.01 | 21.01 | -2.79% | 1,154 |
| Nov 6, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 4.10% | 553 |
| Nov 5, 2024 | 20.62 | 21.43 | 20.62 | 20.76 | 20.76 | -3.90% | 5,672 |
| Nov 4, 2024 | 21.41 | 21.68 | 20.72 | 21.60 | 21.60 | 4.62% | 1,655 |
| Nov 1, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.85% | 653 |
| Oct 31, 2024 | 20.36 | 21.00 | 20.27 | 20.27 | 20.27 | -1.53% | 5,425 |
| Oct 30, 2024 | 21.66 | 21.66 | 20.59 | 20.59 | 20.59 | -0.98% | 9,805 |
| Oct 29, 2024 | 21.36 | 21.65 | 20.65 | 20.79 | 20.79 | 1.83% | 2,164 |
| Oct 28, 2024 | 21.26 | 21.26 | 20.42 | 20.42 | 20.42 | -5.14% | 662 |
| Oct 25, 2024 | 20.87 | 21.53 | 20.86 | 21.53 | 21.53 | 3.45% | 2,953 |
| Oct 24, 2024 | 21.52 | 21.52 | 20.81 | 20.81 | 20.81 | 0.15% | 839 |
| Oct 23, 2024 | 21.47 | 21.52 | 20.75 | 20.78 | 20.78 | -3.41% | 17,501 |
| Oct 22, 2024 | 21.37 | 22.15 | 21.37 | 21.51 | 21.51 | 2.45% | 3,942 |
| Oct 21, 2024 | 20.18 | 21.00 | 20.17 | 21.00 | 21.00 | 4.36% | 1,797 |
| Oct 18, 2024 | 20.25 | 20.77 | 20.12 | 20.12 | 20.12 | -0.29% | 1,575 |
| Oct 17, 2024 | 20.97 | 21.00 | 20.18 | 20.18 | 20.18 | -0.03% | 957 |
| Oct 16, 2024 | 20.89 | 20.90 | 20.18 | 20.18 | 20.18 | -4.21% | 2,378 |
| Oct 15, 2024 | 20.20 | 21.07 | 20.19 | 21.07 | 21.07 | 4.61% | 1,414 |
| Oct 14, 2024 | 20.16 | 21.20 | 20.14 | 20.14 | 20.14 | -5.07% | 1,783 |
| Oct 11, 2024 | 20.91 | 21.22 | 20.15 | 21.22 | 21.22 | 4.31% | 1,598 |
| Oct 10, 2024 | 20.11 | 21.10 | 20.11 | 20.34 | 20.34 | 1.16% | 1,860 |
| Oct 9, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.29% | 598 |
| Oct 8, 2024 | 20.98 | 20.98 | 20.17 | 20.17 | 20.17 | -3.23% | 1,372 |
| Oct 7, 2024 | 20.13 | 20.84 | 20.13 | 20.84 | 20.84 | 3.62% | 5,454 |
| Oct 4, 2024 | 20.70 | 21.04 | 20.03 | 20.11 | 20.11 | -4.38% | 1,842 |
| Oct 3, 2024 | 20.70 | 21.03 | 20.03 | 21.03 | 21.03 | 2.10% | 1,176 |
| Oct 2, 2024 | 20.09 | 20.87 | 20.09 | 20.60 | 20.60 | -1.29% | 7,523 |
| Oct 1, 2024 | 20.73 | 20.87 | 19.78 | 20.87 | 20.87 | 2.85% | 6,460 |
| Sep 30, 2024 | 20.29 | 20.99 | 20.29 | 20.29 | 20.29 | -0.96% | 1,249 |
| Sep 27, 2024 | 21.07 | 21.07 | 20.38 | 20.49 | 20.49 | 1.65% | 1,778 |