DNB Bank ASA (DNBBF)
OTCMKTS · Delayed Price · Currency is USD
30.60
+0.03 (0.10%)
At close: Feb 5, 2026
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 30.66 | 30.66 | 29.39 | 30.64 | - | 0.22% | 200 |
| Feb 4, 2026 | 30.48 | 30.57 | 30.18 | 30.57 | 30.57 | 1.57% | 2,231 |
| Feb 3, 2026 | 29.96 | 30.31 | 29.96 | 30.10 | 30.10 | 2.07% | 619 |
| Feb 2, 2026 | 30.06 | 30.07 | 29.49 | 29.49 | 29.49 | 0.10% | 1,935 |
| Jan 30, 2026 | 30.06 | 30.06 | 28.75 | 29.46 | 29.46 | 1.66% | 8,903 |
| Jan 29, 2026 | 30.01 | 30.03 | 28.90 | 28.98 | 28.98 | -0.79% | 1,725 |
| Jan 28, 2026 | 30.06 | 30.06 | 28.82 | 29.21 | 29.21 | -1.59% | 1,619 |
| Jan 27, 2026 | 29.67 | 29.68 | 29.67 | 29.68 | 29.68 | 1.84% | 1,337 |
| Jan 26, 2026 | 28.70 | 30.21 | 28.70 | 29.15 | 29.15 | 1.84% | 19,839 |
| Jan 23, 2026 | 28.58 | 28.62 | 28.25 | 28.62 | 28.62 | 0.06% | 946 |
| Jan 22, 2026 | 28.61 | 28.61 | 28.45 | 28.60 | 28.60 | 0.46% | 1,561 |
| Jan 21, 2026 | 28.52 | 28.53 | 28.12 | 28.47 | 28.47 | 0.02% | 2,644 |
| Jan 20, 2026 | 28.48 | 28.48 | 27.80 | 28.46 | 28.46 | -0.19% | 5,121 |
| Jan 16, 2026 | 28.52 | 28.53 | 28.52 | 28.52 | 28.52 | 0.09% | 2,749 |
| Jan 15, 2026 | 28.51 | 28.51 | 27.88 | 28.49 | 28.49 | 0.81% | 660 |
| Jan 14, 2026 | 28.29 | 28.29 | 27.75 | 28.26 | 28.26 | -0.62% | 1,863 |
| Jan 13, 2026 | 27.70 | 28.44 | 27.70 | 28.44 | 28.44 | -0.18% | 962 |
| Jan 12, 2026 | 28.71 | 28.71 | 27.55 | 28.49 | 28.49 | 1.32% | 881 |
| Jan 9, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 2.54% | 1,026 |
| Jan 8, 2026 | 28.56 | 28.56 | 27.42 | 27.42 | 27.42 | -4.93% | 722 |
| Jan 7, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.24% | 1,408 |
| Jan 6, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.16% | 960 |
| Jan 5, 2026 | 28.89 | 28.96 | 28.89 | 28.96 | 28.96 | 2.80% | 1,263 |
| Jan 2, 2026 | 28.98 | 28.98 | 28.17 | 28.17 | 28.17 | -2.00% | 1,070 |
| Dec 31, 2025 | 27.52 | 28.75 | 27.52 | 28.75 | 28.75 | 0.67% | 963 |
| Dec 30, 2025 | 29.27 | 29.27 | 28.03 | 28.56 | 28.56 | 2.37% | 2,243 |
| Dec 29, 2025 | 29.19 | 29.19 | 27.89 | 27.89 | 27.89 | -4.84% | 1,497 |
| Dec 26, 2025 | 29.31 | 29.31 | 27.70 | 29.31 | 29.31 | -0.25% | 842 |
| Dec 24, 2025 | 27.46 | 29.38 | 27.46 | 29.38 | 29.38 | 0.78% | 606 |
| Dec 23, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 4.67% | 1,505 |
| Dec 22, 2025 | 28.93 | 28.95 | 27.77 | 27.86 | 27.86 | -3.49% | 4,638 |
| Dec 19, 2025 | 27.64 | 28.87 | 27.64 | 28.87 | 28.87 | 1.83% | 1,851 |
| Dec 18, 2025 | 27.09 | 28.37 | 27.09 | 28.35 | 28.35 | 2.41% | 1,056 |
| Dec 17, 2025 | 26.93 | 27.68 | 26.86 | 27.68 | 27.68 | 2.64% | 1,914 |
| Dec 16, 2025 | 26.89 | 28.60 | 26.89 | 26.97 | 26.97 | -5.28% | 2,488 |
| Dec 15, 2025 | 27.34 | 28.47 | 27.25 | 28.47 | 28.47 | 2.38% | 1,250 |
| Dec 12, 2025 | 27.86 | 27.86 | 27.81 | 27.81 | 27.81 | -2.08% | 1,090 |
| Dec 11, 2025 | 28.75 | 28.75 | 27.20 | 28.40 | 28.40 | 5.31% | 750 |
| Dec 10, 2025 | 28.00 | 28.00 | 26.97 | 26.97 | 26.97 | -2.69% | 1,112 |
| Dec 9, 2025 | 28.05 | 28.05 | 27.53 | 27.71 | 27.71 | -0.68% | 4,091 |
| Dec 8, 2025 | 27.91 | 27.91 | 26.65 | 27.90 | 27.90 | 4.70% | 1,695 |
| Dec 5, 2025 | 26.85 | 28.06 | 26.65 | 26.65 | 26.65 | -0.27% | 1,010 |
| Dec 4, 2025 | 27.42 | 27.97 | 26.56 | 26.72 | 26.72 | -5.61% | 7,467 |
| Dec 3, 2025 | 26.91 | 28.31 | 26.91 | 28.31 | 28.31 | -0.18% | 702 |
| Dec 2, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 1.61% | 421 |
| Dec 1, 2025 | 27.92 | 27.92 | 27.91 | 27.91 | 27.91 | 0.19% | 452 |
| Nov 28, 2025 | 26.66 | 27.87 | 26.66 | 27.86 | 27.86 | 0.60% | 1,957 |
| Nov 26, 2025 | 27.65 | 27.69 | 26.14 | 27.69 | 27.69 | 1.86% | 2,813 |
| Nov 25, 2025 | 26.06 | 27.18 | 26.01 | 27.18 | 27.18 | 4.53% | 3,270 |
| Nov 24, 2025 | 25.77 | 26.03 | 25.77 | 26.01 | 26.01 | 0.41% | 3,300 |