Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202528.1328.1327.5327.5327.53-1.20%1,581
Jun 5, 202527.5227.9127.5227.8627.861.57%1,854
Jun 4, 202527.1727.4327.1727.4327.431.42%1,137
Jun 3, 202527.4027.4027.0527.0527.05-1.71%1,608
Jun 2, 202527.5227.5227.2727.5227.520.22%478
May 30, 202527.4627.4627.4627.4627.460.42%869
May 29, 202527.3327.3427.3327.3427.34-0.68%838
May 28, 202527.5327.5327.5327.5327.53-121
May 27, 202527.3227.5327.3227.5327.530.23%935
May 23, 202527.4727.4727.4727.4727.470.02%210
May 22, 202527.4627.4627.4627.4627.461.07%3,567
May 21, 202527.1527.6727.1527.1727.170.33%2,493
May 20, 202527.0727.0826.8427.0827.080.48%1,267
May 19, 202526.9526.9526.9526.9526.95-2,791
May 16, 202526.9526.9526.9526.9526.950.24%1,351
May 15, 202526.8927.1526.8926.8926.890.34%389
May 14, 202526.3526.8026.3526.7926.793.01%4,244
May 13, 202526.0126.0126.0126.0126.012.86%402
May 12, 202526.3226.3225.0225.2925.29-4.72%4,869
May 9, 202526.5626.5626.5426.5426.54-0.68%857
May 8, 202526.7826.7826.7226.7226.720.60%320
May 7, 202526.7526.7526.3226.5626.560.93%1,354
May 6, 202526.1026.7125.3226.3226.32-0.53%687
May 5, 202525.8026.4625.3426.4626.465.15%4,816
May 2, 202526.3826.3825.1625.1625.164.10%354
May 1, 202524.6726.1624.1724.1722.72-7.12%1,199
Apr 30, 202525.4226.0225.4226.0224.46-4.65%1,552
Apr 29, 202527.2927.2927.2927.2925.652.03%210
Apr 28, 202527.1427.1425.8326.7525.144.17%1,932
Apr 25, 202525.9826.0025.6825.6824.131.39%1,527
Apr 24, 202526.3626.5125.2925.3323.80-3.92%671
Apr 23, 202526.1326.3626.1326.3624.774.94%1,910
Apr 22, 202525.1726.2825.1225.1223.611.27%104,944
Apr 21, 202524.7724.8024.7724.8023.313.47%852
Apr 17, 202526.3026.3023.9723.9722.53-3.15%1,394
Apr 16, 202525.6425.6424.4424.7523.26-1.98%56,048
Apr 15, 202525.3525.4025.2525.2523.73-0.52%585
Apr 14, 202524.6925.3824.2325.3823.857.55%1,263
Apr 11, 202523.4924.2323.4923.6022.18-1.93%1,663
Apr 10, 202524.4724.4722.7624.0622.6211.67%2,782
Apr 9, 202523.2824.0721.5521.5520.25-0.78%7,343
Apr 8, 202522.2823.9021.7221.7220.41-7.18%6,196
Apr 7, 202523.4023.4021.7123.4021.994.09%1,728
Apr 4, 202522.9125.7722.4822.4821.13-10.94%1,942
Apr 3, 202526.1527.3525.2425.2423.72-4.28%3,544
Apr 2, 202526.2826.3726.2826.3724.780.40%690
Apr 1, 202526.4626.4626.2226.2624.68-0.40%938
Mar 31, 202526.4626.4626.3726.3724.780.04%2,938
Mar 28, 202527.7227.7226.3626.3624.77-4.82%3,019
Mar 27, 202526.7427.6926.5327.6926.034.94%1,601