DNB Bank ASA (DNBBF)
OTCMKTS · Delayed Price · Currency is USD
20.14
-0.01 (-0.07%)
Dec 23, 2024, 3:00 PM EST

DNB Bank ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202420.2520.3619.5420.1420.14-0.07%7,822
Dec 20, 202419.3420.1519.1220.1520.153.32%10,828
Dec 19, 202419.7220.3519.5119.5119.51-1.58%8,919
Dec 18, 202420.2920.8919.8219.8219.82-2.40%9,528
Dec 17, 202420.3120.9320.3120.3120.31-0.11%3,380
Dec 16, 202420.3321.0320.3320.3320.33-4.74%4,303
Dec 13, 202420.5921.3820.5621.3421.343.13%19,913
Dec 12, 202421.0521.0520.3420.7020.701.80%3,355
Dec 11, 202420.3321.0220.3320.3320.330.01%3,785
Dec 10, 202420.3321.0220.3320.3320.33-11,900
Dec 9, 202421.0121.0120.2120.3320.330.25%7,076
Dec 6, 202420.1820.8119.8720.2820.28-2.86%6,207
Dec 5, 202421.5321.5520.8820.8820.88-3.01%5,001
Dec 4, 202420.5221.5420.5221.5221.523.80%3,188
Dec 3, 202421.4621.4620.7220.7420.74-0.21%4,851
Dec 2, 202421.0821.0820.2420.7820.78-2.62%6,696
Nov 29, 202421.3221.3420.7421.3421.344.11%5,881
Nov 27, 202421.0321.0320.5020.5020.501.00%45,543
Nov 26, 202420.3421.0420.3020.3020.30-1.18%18,016
Nov 25, 202421.2721.2720.5420.5420.540.60%3,567
Nov 22, 202420.4221.1820.4220.4220.42-4.12%2,890
Nov 21, 202421.3221.3220.6221.2921.294.08%1,843
Nov 20, 202420.5021.1520.4620.4620.46-3.55%4,198
Nov 19, 202421.2021.2120.5021.2121.213.77%2,450
Nov 18, 202420.4421.2020.4420.4420.44-1.56%2,993
Nov 15, 202421.0921.0920.6620.7720.77-0.94%3,558
Nov 14, 202420.2620.9620.2520.9620.964.61%1,623
Nov 13, 202420.7220.7220.0420.0420.04-1.76%898
Nov 12, 202421.2221.2220.4020.4020.40-0.78%1,382
Nov 11, 202420.8921.3320.5620.5620.560.04%3,751
Nov 8, 202421.2621.2720.5520.5520.55-2.20%2,856
Nov 7, 202421.4021.6821.0121.0121.01-2.79%1,154
Nov 6, 202421.6121.6121.6121.6121.614.10%553
Nov 5, 202420.6221.4320.6220.7620.76-3.90%5,672
Nov 4, 202421.4121.6820.7221.6021.604.62%1,655
Nov 1, 202420.6520.6520.6520.6520.651.85%653
Oct 31, 202420.3621.0020.2720.2720.27-1.53%5,425
Oct 30, 202421.6621.6620.5920.5920.59-0.98%9,805
Oct 29, 202421.3621.6520.6520.7920.791.83%2,164
Oct 28, 202421.2621.2620.4220.4220.42-5.14%662
Oct 25, 202420.8721.5320.8621.5321.533.45%2,953
Oct 24, 202421.5221.5220.8120.8120.810.15%839
Oct 23, 202421.4721.5220.7520.7820.78-3.41%17,501
Oct 22, 202421.3722.1521.3721.5121.512.45%3,942
Oct 21, 202420.1821.0020.1721.0021.004.36%1,797
Oct 18, 202420.2520.7720.1220.1220.12-0.29%1,575
Oct 17, 202420.9721.0020.1820.1820.18-0.03%957
Oct 16, 202420.8920.9020.1820.1820.18-4.21%2,378
Oct 15, 202420.2021.0720.1921.0721.074.61%1,414
Oct 14, 202420.1621.2020.1420.1420.14-5.07%1,783
Oct 11, 202420.9121.2220.1521.2221.224.31%1,598
Oct 10, 202420.1121.1020.1120.3420.341.16%1,860
Oct 9, 202420.1120.1120.1120.1120.11-0.29%598
Oct 8, 202420.9820.9820.1720.1720.17-3.23%1,372
Oct 7, 202420.1320.8420.1320.8420.843.62%5,454
Oct 4, 202420.7021.0420.0320.1120.11-4.38%1,842
Oct 3, 202420.7021.0320.0321.0321.032.10%1,176
Oct 2, 202420.0920.8720.0920.6020.60-1.29%7,523
Oct 1, 202420.7320.8719.7820.8720.872.85%6,460
Sep 30, 202420.2920.9920.2920.2920.29-0.96%1,249
Sep 27, 202421.0721.0720.3820.4920.491.65%1,778
Sep 26, 202420.0420.1620.0420.1620.16-2.47%673
Sep 25, 202420.1720.7020.0220.6720.67-1.61%2,116
Sep 24, 202420.1121.0020.1121.0021.004.58%3,159
Sep 23, 202421.0221.0220.0820.0820.08-4.38%671
Sep 20, 202421.1221.1220.1521.0021.00-0.81%10,257
Sep 19, 202421.3321.3321.1721.1821.186.69%907
Sep 18, 202420.8920.8919.8519.8519.85-3.65%504
Sep 17, 202420.6020.6020.6020.6020.60-0.39%560
Sep 16, 202420.7320.7319.9620.6820.682.32%3,458
Sep 13, 202419.7620.6819.7220.2120.21-0.02%18,659
Sep 12, 202419.5920.2319.5920.2220.220.90%5,968
Sep 11, 202419.5020.0519.4520.0420.041.78%802
Sep 10, 202419.8019.9119.6919.6919.69-1.51%4,326
Sep 9, 202420.1320.1319.8419.9919.99-3.88%4,677
Sep 6, 202420.5020.7920.0620.7920.792.81%1,964
Sep 5, 202420.7620.7620.2320.2320.23-4.01%1,259
Sep 4, 202420.8021.0720.1721.0721.070.75%2,334
Sep 3, 202420.9020.9520.3020.9120.91-2.70%5,155
Aug 30, 202421.5021.5021.5021.5021.50-503
Aug 29, 202421.5821.7721.2121.5021.501.91%1,825
Aug 28, 202421.0121.6621.0021.0921.09-2.98%31,358
Aug 27, 202421.7121.7420.8221.7421.742.72%916
Aug 26, 202421.1621.5421.1621.1621.160.69%2,136
Aug 23, 202420.8721.4320.8721.0221.02-0.84%1,148
Aug 22, 202421.2621.2621.2021.2021.20-1.75%663
Aug 21, 202420.9221.5720.9221.5721.571.39%52,859
Aug 20, 202420.9121.2820.9121.2821.28-0.18%1,314
Aug 19, 202421.2221.3220.9721.3221.323.87%5,741
Aug 16, 202420.8620.8620.5220.5220.520.78%700
Aug 15, 202420.4421.0420.3620.3620.36-3.36%1,441
Aug 14, 202420.2821.0720.2821.0721.075.29%1,249
Aug 13, 202420.0120.0120.0120.0120.011.46%6,486
Aug 12, 202420.3520.3719.7319.7319.73-2.57%2,265
Aug 9, 202420.1920.2520.1520.2520.250.38%1,108
Aug 8, 202420.1720.1720.1720.1720.172.80%1,023
Aug 7, 202419.6020.2719.6019.6219.623.84%3,936
Aug 6, 202419.5319.8418.6218.8918.892.62%3,873
Aug 5, 202419.5819.5918.4118.4118.41-10.39%1,975
Aug 2, 202419.9420.5519.6920.5520.55-1.45%3,553