DNB Bank ASA (DNBBF)
OTCMKTS
· Delayed Price · Currency is USD
20.46
-0.75 (-3.55%)
Nov 20, 2024, 4:00 PM EST
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 20.04 | 20.16 | 20.04 | 20.16 | 20.16 | -2.47% | 673 |
| Sep 25, 2024 | 20.17 | 20.70 | 20.02 | 20.67 | 20.67 | -1.61% | 2,116 |
| Sep 24, 2024 | 20.11 | 21.00 | 20.11 | 21.00 | 21.00 | 4.58% | 3,159 |
| Sep 23, 2024 | 21.02 | 21.02 | 20.08 | 20.08 | 20.08 | -4.38% | 671 |
| Sep 20, 2024 | 21.12 | 21.12 | 20.15 | 21.00 | 21.00 | -0.81% | 10,257 |
| Sep 19, 2024 | 21.33 | 21.33 | 21.17 | 21.18 | 21.18 | 6.69% | 907 |
| Sep 18, 2024 | 20.89 | 20.89 | 19.85 | 19.85 | 19.85 | -3.65% | 504 |
| Sep 17, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.39% | 560 |
| Sep 16, 2024 | 20.73 | 20.73 | 19.96 | 20.68 | 20.68 | 2.32% | 3,458 |
| Sep 13, 2024 | 19.76 | 20.68 | 19.72 | 20.21 | 20.21 | -0.02% | 18,659 |
| Sep 12, 2024 | 19.59 | 20.23 | 19.59 | 20.22 | 20.22 | 0.90% | 5,968 |
| Sep 11, 2024 | 19.50 | 20.05 | 19.45 | 20.04 | 20.04 | 1.78% | 802 |
| Sep 10, 2024 | 19.80 | 19.91 | 19.69 | 19.69 | 19.69 | -1.51% | 4,326 |
| Sep 9, 2024 | 20.13 | 20.13 | 19.84 | 19.99 | 19.99 | -3.88% | 4,677 |
| Sep 6, 2024 | 20.50 | 20.79 | 20.06 | 20.79 | 20.79 | 2.81% | 1,964 |
| Sep 5, 2024 | 20.76 | 20.76 | 20.23 | 20.23 | 20.23 | -4.01% | 1,259 |
| Sep 4, 2024 | 20.80 | 21.07 | 20.17 | 21.07 | 21.07 | 0.75% | 2,334 |
| Sep 3, 2024 | 20.90 | 20.95 | 20.30 | 20.91 | 20.91 | -2.70% | 5,155 |
| Aug 30, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 503 |
| Aug 29, 2024 | 21.58 | 21.77 | 21.21 | 21.50 | 21.50 | 1.91% | 1,825 |
| Aug 28, 2024 | 21.01 | 21.66 | 21.00 | 21.09 | 21.09 | -2.98% | 31,358 |
| Aug 27, 2024 | 21.71 | 21.74 | 20.82 | 21.74 | 21.74 | 2.72% | 916 |
| Aug 26, 2024 | 21.16 | 21.54 | 21.16 | 21.16 | 21.16 | 0.69% | 2,136 |
| Aug 23, 2024 | 20.87 | 21.43 | 20.87 | 21.02 | 21.02 | -0.84% | 1,148 |
| Aug 22, 2024 | 21.26 | 21.26 | 21.20 | 21.20 | 21.20 | -1.75% | 663 |
| Aug 21, 2024 | 20.92 | 21.57 | 20.92 | 21.57 | 21.57 | 1.39% | 52,859 |
| Aug 20, 2024 | 20.91 | 21.28 | 20.91 | 21.28 | 21.28 | -0.18% | 1,314 |
| Aug 19, 2024 | 21.22 | 21.32 | 20.97 | 21.32 | 21.32 | 3.87% | 5,741 |
| Aug 16, 2024 | 20.86 | 20.86 | 20.52 | 20.52 | 20.52 | 0.78% | 700 |
| Aug 15, 2024 | 20.44 | 21.04 | 20.36 | 20.36 | 20.36 | -3.36% | 1,441 |
| Aug 14, 2024 | 20.28 | 21.07 | 20.28 | 21.07 | 21.07 | 5.29% | 1,249 |
| Aug 13, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.46% | 6,486 |
| Aug 12, 2024 | 20.35 | 20.37 | 19.73 | 19.73 | 19.73 | -2.57% | 2,265 |
| Aug 9, 2024 | 20.19 | 20.25 | 20.15 | 20.25 | 20.25 | 0.38% | 1,108 |
| Aug 8, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 2.80% | 1,023 |
| Aug 7, 2024 | 19.60 | 20.27 | 19.60 | 19.62 | 19.62 | 3.84% | 3,936 |
| Aug 6, 2024 | 19.53 | 19.84 | 18.62 | 18.89 | 18.89 | 2.62% | 3,873 |
| Aug 5, 2024 | 19.58 | 19.59 | 18.41 | 18.41 | 18.41 | -10.39% | 1,975 |
| Aug 2, 2024 | 19.94 | 20.55 | 19.69 | 20.55 | 20.55 | -1.45% | 3,553 |
| Aug 1, 2024 | 20.88 | 20.91 | 20.04 | 20.85 | 20.85 | 2.15% | 8,595 |
| Jul 31, 2024 | 21.18 | 21.18 | 20.41 | 20.41 | 20.41 | 0.71% | 1,259 |
| Jul 30, 2024 | 20.32 | 20.91 | 20.25 | 20.27 | 20.27 | -1.39% | 1,372 |
| Jul 29, 2024 | 20.60 | 20.60 | 20.08 | 20.55 | 20.55 | 2.34% | 3,425 |
| Jul 26, 2024 | 20.37 | 20.42 | 19.97 | 20.08 | 20.08 | -1.40% | 2,480 |
| Jul 25, 2024 | 19.78 | 20.37 | 19.78 | 20.37 | 20.37 | 3.36% | 1,191 |
| Jul 24, 2024 | 20.35 | 20.35 | 19.71 | 19.71 | 19.71 | -1.15% | 1,991 |
| Jul 23, 2024 | 20.26 | 20.26 | 19.94 | 19.94 | 19.94 | -1.23% | 4,482 |
| Jul 22, 2024 | 20.44 | 20.44 | 19.96 | 20.19 | 20.19 | 0.96% | 1,597 |
| Jul 19, 2024 | 20.53 | 20.53 | 19.99 | 19.99 | 19.99 | 0.82% | 924 |
| Jul 18, 2024 | 20.13 | 20.65 | 19.83 | 19.83 | 19.83 | -3.59% | 3,108 |
| Jul 17, 2024 | 20.36 | 20.57 | 20.36 | 20.57 | 20.57 | 0.49% | 929 |
| Jul 16, 2024 | 19.59 | 20.52 | 19.59 | 20.47 | 20.47 | -0.80% | 1,502 |
| Jul 15, 2024 | 20.63 | 20.63 | 20.61 | 20.63 | 20.63 | 2.11% | 2,983 |
| Jul 12, 2024 | 20.56 | 20.56 | 20.21 | 20.21 | 20.21 | 0.46% | 2,163 |
| Jul 11, 2024 | 20.43 | 20.43 | 20.06 | 20.12 | 20.12 | 6.07% | 3,604 |
| Jul 10, 2024 | 19.06 | 19.06 | 18.96 | 18.96 | 18.96 | -0.45% | 2,747 |
| Jul 9, 2024 | 19.50 | 19.76 | 19.05 | 19.05 | 19.05 | -3.23% | 2,396 |
| Jul 8, 2024 | 20.10 | 20.36 | 19.69 | 19.69 | 19.69 | -0.72% | 38,968 |
| Jul 5, 2024 | 20.45 | 20.45 | 19.83 | 19.83 | 19.83 | 0.06% | 896 |
| Jul 3, 2024 | 20.13 | 20.17 | 19.82 | 19.82 | 19.82 | -2.20% | 1,369 |