DNB Bank ASA (DNBBY)
OTCMKTS
· Delayed Price · Currency is USD
22.52
+0.18 (0.81%)
Feb 21, 2025, 3:58 PM EST
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 22.67 | 23.02 | 22.52 | 22.52 | 22.52 | 0.70% | 34,923 |
| Feb 20, 2025 | 22.35 | 22.63 | 22.11 | 22.36 | 22.36 | -0.21% | 48,660 |
| Feb 19, 2025 | 22.39 | 22.44 | 22.28 | 22.41 | 22.41 | 2.61% | 61,694 |
| Feb 18, 2025 | 21.74 | 21.87 | 21.72 | 21.84 | 21.84 | 1.44% | 55,809 |
| Feb 14, 2025 | 22.11 | 22.11 | 21.49 | 21.53 | 21.53 | 0.61% | 37,621 |
| Feb 13, 2025 | 21.13 | 21.57 | 21.13 | 21.40 | 21.40 | 1.47% | 769,270 |
| Feb 12, 2025 | 21.14 | 21.15 | 20.94 | 21.09 | 21.09 | -0.71% | 1,589,973 |
| Feb 11, 2025 | 21.41 | 21.47 | 20.97 | 21.24 | 21.24 | -0.93% | 2,256,161 |
| Feb 10, 2025 | 21.39 | 21.45 | 21.35 | 21.44 | 21.44 | 1.85% | 3,487,974 |
| Feb 7, 2025 | 21.36 | 21.39 | 21.01 | 21.05 | 21.05 | -0.71% | 2,782,063 |
| Feb 6, 2025 | 21.72 | 21.72 | 20.86 | 21.20 | 21.20 | -2.35% | 3,857,737 |
| Feb 5, 2025 | 21.65 | 22.01 | 21.57 | 21.71 | 21.71 | 1.41% | 285,783 |
| Feb 4, 2025 | 21.25 | 21.73 | 21.24 | 21.41 | 21.41 | 2.29% | 52,490 |
| Feb 3, 2025 | 20.80 | 21.10 | 20.66 | 20.93 | 20.93 | -2.92% | 64,261 |
| Jan 31, 2025 | 21.13 | 21.64 | 21.13 | 21.56 | 21.56 | -0.23% | 41,365 |
| Jan 30, 2025 | 21.68 | 21.75 | 21.44 | 21.61 | 21.61 | -0.09% | 47,238 |
| Jan 29, 2025 | 21.52 | 21.97 | 21.51 | 21.63 | 21.63 | -0.09% | 47,685 |
| Jan 28, 2025 | 21.61 | 21.74 | 21.61 | 21.65 | 21.65 | -0.37% | 52,768 |
| Jan 27, 2025 | 21.96 | 21.96 | 21.18 | 21.73 | 21.73 | 0.98% | 53,111 |
| Jan 24, 2025 | 21.25 | 21.84 | 21.15 | 21.52 | 21.52 | 0.51% | 63,162 |
| Jan 23, 2025 | 21.24 | 21.52 | 21.24 | 21.41 | 21.41 | 1.42% | 73,969 |
| Jan 22, 2025 | 21.14 | 21.23 | 21.08 | 21.11 | 21.11 | -0.05% | 52,727 |
| Jan 21, 2025 | 20.95 | 21.29 | 20.92 | 21.12 | 21.12 | 1.77% | 76,819 |
| Jan 17, 2025 | 20.71 | 21.18 | 20.71 | 20.75 | 20.75 | -0.76% | 57,831 |
| Jan 16, 2025 | 20.75 | 21.15 | 20.74 | 20.91 | 20.91 | 0.43% | 55,789 |
| Jan 15, 2025 | 20.72 | 21.13 | 20.70 | 20.82 | 20.82 | 1.51% | 51,497 |
| Jan 14, 2025 | 20.09 | 20.94 | 20.09 | 20.51 | 20.51 | 1.43% | 114,391 |
| Jan 13, 2025 | 20.12 | 20.50 | 19.83 | 20.22 | 20.22 | 1.56% | 78,769 |
| Jan 10, 2025 | 20.56 | 20.56 | 19.72 | 19.91 | 19.91 | -0.80% | 88,204 |
| Jan 8, 2025 | 20.08 | 20.41 | 19.79 | 20.07 | 20.07 | -1.57% | 78,719 |
| Jan 7, 2025 | 19.89 | 20.74 | 19.89 | 20.39 | 20.39 | 0.54% | 190,482 |
| Jan 6, 2025 | 20.99 | 20.99 | 20.04 | 20.28 | 20.28 | 0.15% | 68,789 |
| Jan 3, 2025 | 20.26 | 20.29 | 19.91 | 20.25 | 20.25 | 0.75% | 66,293 |
| Jan 2, 2025 | 20.20 | 20.52 | 19.86 | 20.10 | 20.10 | 1.01% | 54,412 |
| Dec 31, 2024 | 20.15 | 20.29 | 19.88 | 19.90 | 19.90 | -0.55% | 50,409 |
| Dec 30, 2024 | 19.46 | 20.06 | 19.46 | 20.01 | 20.01 | 0.50% | 84,783 |
| Dec 27, 2024 | 19.89 | 20.29 | 19.58 | 19.91 | 19.91 | 0.05% | 96,074 |
| Dec 26, 2024 | 20.54 | 20.54 | 19.44 | 19.90 | 19.90 | -0.10% | 80,469 |
| Dec 24, 2024 | 19.20 | 19.92 | 19.20 | 19.92 | 19.92 | 0.50% | 64,955 |
| Dec 23, 2024 | 19.43 | 19.91 | 19.43 | 19.82 | 19.82 | 0.04% | 159,093 |
| Dec 20, 2024 | 19.64 | 19.96 | 19.36 | 19.81 | 19.81 | 0.52% | 180,069 |
| Dec 19, 2024 | 19.95 | 20.00 | 19.71 | 19.71 | 19.71 | -0.95% | 146,991 |
| Dec 18, 2024 | 20.06 | 20.82 | 19.90 | 19.90 | 19.90 | -2.74% | 56,992 |
| Dec 17, 2024 | 20.45 | 20.59 | 20.39 | 20.46 | 20.46 | -0.44% | 56,723 |
| Dec 16, 2024 | 20.59 | 20.71 | 20.48 | 20.55 | 20.55 | -0.17% | 80,254 |
| Dec 13, 2024 | 20.60 | 20.90 | 20.21 | 20.59 | 20.59 | 0.86% | 46,757 |
| Dec 12, 2024 | 20.55 | 20.73 | 20.41 | 20.41 | 20.41 | -0.87% | 63,488 |
| Dec 11, 2024 | 20.20 | 20.98 | 20.20 | 20.59 | 20.59 | 0.10% | 49,216 |
| Dec 10, 2024 | 20.54 | 20.62 | 20.51 | 20.57 | 20.57 | 0.98% | 77,385 |
| Dec 9, 2024 | 20.55 | 20.70 | 20.37 | 20.37 | 20.37 | -0.10% | 116,587 |
| Dec 6, 2024 | 20.42 | 20.44 | 20.29 | 20.39 | 20.39 | -3.46% | 68,807 |
| Dec 5, 2024 | 20.65 | 21.48 | 20.65 | 21.12 | 21.12 | 0.24% | 69,917 |
| Dec 4, 2024 | 20.64 | 21.43 | 20.64 | 21.07 | 21.07 | 0.72% | 36,400 |
| Dec 3, 2024 | 20.60 | 21.29 | 20.60 | 20.92 | 20.92 | 0.82% | 73,346 |
| Dec 2, 2024 | 20.73 | 20.80 | 20.31 | 20.75 | 20.75 | -0.81% | 46,044 |
| Nov 29, 2024 | 21.12 | 21.12 | 20.72 | 20.92 | 20.92 | 0.67% | 36,443 |
| Nov 27, 2024 | 20.35 | 20.94 | 20.35 | 20.78 | 20.78 | 1.86% | 45,986 |
| Nov 26, 2024 | 20.57 | 20.58 | 20.39 | 20.40 | 20.40 | -1.31% | 76,132 |
| Nov 25, 2024 | 20.78 | 21.08 | 20.60 | 20.67 | 20.67 | -0.43% | 93,909 |
| Nov 22, 2024 | 20.68 | 20.88 | 20.34 | 20.76 | 20.76 | -0.57% | 52,668 |
| Nov 21, 2024 | 20.75 | 21.09 | 20.66 | 20.88 | 20.88 | 1.46% | 52,855 |
| Nov 20, 2024 | 20.80 | 20.94 | 20.54 | 20.58 | 20.58 | -1.06% | 47,221 |
| Nov 19, 2024 | 21.01 | 21.01 | 20.34 | 20.80 | 20.80 | -0.29% | 43,637 |
| Nov 18, 2024 | 21.24 | 21.24 | 20.33 | 20.86 | 20.86 | 0.63% | 46,265 |
| Nov 15, 2024 | 20.82 | 20.82 | 20.63 | 20.73 | 20.73 | 1.92% | 113,222 |
| Nov 14, 2024 | 20.53 | 20.66 | 20.32 | 20.34 | 20.34 | 0.10% | 65,632 |
| Nov 13, 2024 | 20.14 | 20.46 | 20.14 | 20.32 | 20.32 | -1.67% | 53,455 |
| Nov 12, 2024 | 20.72 | 20.73 | 20.56 | 20.67 | 20.67 | -1.45% | 54,641 |
| Nov 11, 2024 | 20.88 | 21.32 | 20.82 | 20.97 | 20.97 | 0.62% | 42,012 |
| Nov 8, 2024 | 21.00 | 21.00 | 20.72 | 20.84 | 20.84 | -1.84% | 53,290 |
| Nov 7, 2024 | 21.22 | 21.47 | 21.06 | 21.23 | 21.23 | 0.81% | 41,869 |
| Nov 6, 2024 | 20.99 | 21.16 | 20.84 | 21.06 | 21.06 | 0.05% | 40,641 |
| Nov 5, 2024 | 20.90 | 21.12 | 20.83 | 21.05 | 21.05 | 0.72% | 37,514 |
| Nov 4, 2024 | 20.94 | 20.97 | 20.84 | 20.90 | 20.90 | - | 48,847 |
| Nov 1, 2024 | 20.88 | 20.93 | 20.71 | 20.90 | 20.90 | 1.90% | 39,859 |
| Oct 31, 2024 | 20.40 | 20.70 | 20.40 | 20.51 | 20.51 | -2.10% | 45,847 |
| Oct 30, 2024 | 20.88 | 21.13 | 20.88 | 20.95 | 20.95 | -0.19% | 29,087 |
| Oct 29, 2024 | 20.93 | 21.10 | 20.91 | 20.99 | 20.99 | 0.57% | 39,614 |
| Oct 28, 2024 | 21.24 | 21.24 | 20.80 | 20.87 | 20.87 | -0.23% | 36,423 |
| Oct 25, 2024 | 20.78 | 21.17 | 20.78 | 20.92 | 20.92 | -1.18% | 43,460 |
| Oct 24, 2024 | 21.08 | 21.25 | 20.99 | 21.17 | 21.17 | 0.05% | 33,894 |
| Oct 23, 2024 | 21.01 | 21.16 | 20.97 | 21.16 | 21.16 | -3.20% | 39,527 |
| Oct 22, 2024 | 21.59 | 22.07 | 21.59 | 21.86 | 21.86 | 5.71% | 34,020 |
| Oct 21, 2024 | 20.76 | 20.96 | 20.44 | 20.68 | 20.68 | 1.42% | 38,772 |
| Oct 18, 2024 | 20.46 | 20.76 | 20.32 | 20.39 | 20.39 | 0.39% | 32,031 |
| Oct 17, 2024 | 20.85 | 20.85 | 19.87 | 20.31 | 20.31 | -0.71% | 67,975 |
| Oct 16, 2024 | 20.47 | 20.76 | 20.39 | 20.46 | 20.46 | 0.91% | 151,492 |
| Oct 15, 2024 | 20.51 | 20.54 | 20.27 | 20.27 | 20.27 | -1.46% | 28,811 |
| Oct 14, 2024 | 20.07 | 20.70 | 20.07 | 20.57 | 20.57 | -0.19% | 34,833 |
| Oct 11, 2024 | 20.05 | 20.69 | 20.05 | 20.61 | 20.61 | 0.88% | 36,633 |
| Oct 10, 2024 | 20.42 | 20.50 | 20.28 | 20.43 | 20.43 | 0.15% | 39,124 |
| Oct 9, 2024 | 20.21 | 20.44 | 20.21 | 20.40 | 20.40 | 0.27% | 35,232 |
| Oct 8, 2024 | 20.42 | 20.65 | 20.19 | 20.35 | 20.35 | -0.51% | 34,403 |
| Oct 7, 2024 | 20.65 | 20.70 | 20.32 | 20.45 | 20.45 | 0.05% | 82,540 |
| Oct 4, 2024 | 19.87 | 20.56 | 19.87 | 20.44 | 20.44 | 0.34% | 35,574 |
| Oct 3, 2024 | 20.35 | 20.40 | 20.25 | 20.37 | 20.37 | -0.59% | 22,883 |
| Oct 2, 2024 | 20.45 | 20.56 | 20.29 | 20.49 | 20.49 | 1.49% | 29,149 |
| Oct 1, 2024 | 19.89 | 20.39 | 19.89 | 20.19 | 20.19 | -1.56% | 42,641 |
| Sep 30, 2024 | 20.44 | 20.86 | 20.43 | 20.51 | 20.51 | -0.49% | 37,286 |
| Sep 27, 2024 | 21.06 | 21.06 | 20.58 | 20.61 | 20.61 | 0.78% | 37,533 |