DNB Bank ASA (DNBBF)
OTCMKTS
· Delayed Price · Currency is USD
28.13
+0.27 (0.95%)
Jun 6, 2025, 11:18 AM EDT
DNB Bank ASA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 28.13 | 28.13 | 27.53 | 27.53 | 27.53 | -1.20% | 1,581 |
Jun 5, 2025 | 27.52 | 27.91 | 27.52 | 27.86 | 27.86 | 1.57% | 1,854 |
Jun 4, 2025 | 27.17 | 27.43 | 27.17 | 27.43 | 27.43 | 1.42% | 1,137 |
Jun 3, 2025 | 27.40 | 27.40 | 27.05 | 27.05 | 27.05 | -1.71% | 1,608 |
Jun 2, 2025 | 27.52 | 27.52 | 27.27 | 27.52 | 27.52 | 0.22% | 478 |
May 30, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.42% | 869 |
May 29, 2025 | 27.33 | 27.34 | 27.33 | 27.34 | 27.34 | -0.68% | 838 |
May 28, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - | 121 |
May 27, 2025 | 27.32 | 27.53 | 27.32 | 27.53 | 27.53 | 0.23% | 935 |
May 23, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.02% | 210 |
May 22, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 1.07% | 3,567 |
May 21, 2025 | 27.15 | 27.67 | 27.15 | 27.17 | 27.17 | 0.33% | 2,493 |
May 20, 2025 | 27.07 | 27.08 | 26.84 | 27.08 | 27.08 | 0.48% | 1,267 |
May 19, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | 2,791 |
May 16, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.24% | 1,351 |
May 15, 2025 | 26.89 | 27.15 | 26.89 | 26.89 | 26.89 | 0.34% | 389 |
May 14, 2025 | 26.35 | 26.80 | 26.35 | 26.79 | 26.79 | 3.01% | 4,244 |
May 13, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.86% | 402 |
May 12, 2025 | 26.32 | 26.32 | 25.02 | 25.29 | 25.29 | -4.72% | 4,869 |
May 9, 2025 | 26.56 | 26.56 | 26.54 | 26.54 | 26.54 | -0.68% | 857 |
May 8, 2025 | 26.78 | 26.78 | 26.72 | 26.72 | 26.72 | 0.60% | 320 |
May 7, 2025 | 26.75 | 26.75 | 26.32 | 26.56 | 26.56 | 0.93% | 1,354 |
May 6, 2025 | 26.10 | 26.71 | 25.32 | 26.32 | 26.32 | -0.53% | 687 |
May 5, 2025 | 25.80 | 26.46 | 25.34 | 26.46 | 26.46 | 5.15% | 4,816 |
May 2, 2025 | 26.38 | 26.38 | 25.16 | 25.16 | 25.16 | 4.10% | 354 |
May 1, 2025 | 24.67 | 26.16 | 24.17 | 24.17 | 22.72 | -7.12% | 1,199 |
Apr 30, 2025 | 25.42 | 26.02 | 25.42 | 26.02 | 24.46 | -4.65% | 1,552 |
Apr 29, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 25.65 | 2.03% | 210 |
Apr 28, 2025 | 27.14 | 27.14 | 25.83 | 26.75 | 25.14 | 4.17% | 1,932 |
Apr 25, 2025 | 25.98 | 26.00 | 25.68 | 25.68 | 24.13 | 1.39% | 1,527 |
Apr 24, 2025 | 26.36 | 26.51 | 25.29 | 25.33 | 23.80 | -3.92% | 671 |
Apr 23, 2025 | 26.13 | 26.36 | 26.13 | 26.36 | 24.77 | 4.94% | 1,910 |
Apr 22, 2025 | 25.17 | 26.28 | 25.12 | 25.12 | 23.61 | 1.27% | 104,944 |
Apr 21, 2025 | 24.77 | 24.80 | 24.77 | 24.80 | 23.31 | 3.47% | 852 |
Apr 17, 2025 | 26.30 | 26.30 | 23.97 | 23.97 | 22.53 | -3.15% | 1,394 |
Apr 16, 2025 | 25.64 | 25.64 | 24.44 | 24.75 | 23.26 | -1.98% | 56,048 |
Apr 15, 2025 | 25.35 | 25.40 | 25.25 | 25.25 | 23.73 | -0.52% | 585 |
Apr 14, 2025 | 24.69 | 25.38 | 24.23 | 25.38 | 23.85 | 7.55% | 1,263 |
Apr 11, 2025 | 23.49 | 24.23 | 23.49 | 23.60 | 22.18 | -1.93% | 1,663 |
Apr 10, 2025 | 24.47 | 24.47 | 22.76 | 24.06 | 22.62 | 11.67% | 2,782 |
Apr 9, 2025 | 23.28 | 24.07 | 21.55 | 21.55 | 20.25 | -0.78% | 7,343 |
Apr 8, 2025 | 22.28 | 23.90 | 21.72 | 21.72 | 20.41 | -7.18% | 6,196 |
Apr 7, 2025 | 23.40 | 23.40 | 21.71 | 23.40 | 21.99 | 4.09% | 1,728 |
Apr 4, 2025 | 22.91 | 25.77 | 22.48 | 22.48 | 21.13 | -10.94% | 1,942 |
Apr 3, 2025 | 26.15 | 27.35 | 25.24 | 25.24 | 23.72 | -4.28% | 3,544 |
Apr 2, 2025 | 26.28 | 26.37 | 26.28 | 26.37 | 24.78 | 0.40% | 690 |
Apr 1, 2025 | 26.46 | 26.46 | 26.22 | 26.26 | 24.68 | -0.40% | 938 |
Mar 31, 2025 | 26.46 | 26.46 | 26.37 | 26.37 | 24.78 | 0.04% | 2,938 |
Mar 28, 2025 | 27.72 | 27.72 | 26.36 | 26.36 | 24.77 | -4.82% | 3,019 |
Mar 27, 2025 | 26.74 | 27.69 | 26.53 | 27.69 | 26.03 | 4.94% | 1,601 |