DNB Bank ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	19.91	20.53	19.91	20.45	20.45	0.69%	31,982
Sep 25, 2024	20.25	20.47	20.17	20.31	20.31	-1.79%	47,819
Sep 24, 2024	20.37	21.12	20.37	20.68	20.68	0.78%	59,379
Sep 23, 2024	20.58	20.65	20.41	20.52	20.52	-0.86%	27,124
Sep 20, 2024	20.71	20.76	20.49	20.70	20.70	-0.35%	45,538
Sep 19, 2024	20.73	21.09	20.61	20.77	20.77	2.52%	54,471
Sep 18, 2024	20.09	20.48	20.09	20.26	20.26	0.30%	28,818
Sep 17, 2024	19.81	20.34	19.81	20.20	20.20	-0.39%	32,234
Sep 16, 2024	20.14	20.35	20.07	20.28	20.28	0.70%	55,165
Sep 13, 2024	20.00	20.32	20.00	20.14	20.14	0.75%	43,738
Sep 12, 2024	19.71	20.00	19.70	19.99	19.99	1.27%	69,603
Sep 11, 2024	19.68	19.74	19.39	19.74	19.74	-0.95%	73,426
Sep 10, 2024	20.34	20.34	19.73	19.93	19.93	-0.05%	94,131
Sep 9, 2024	19.92	20.05	19.91	19.94	19.94	-0.20%	52,000
Sep 6, 2024	20.37	20.40	19.93	19.98	19.98	-2.44%	47,069
Sep 5, 2024	20.39	20.61	20.39	20.48	20.48	0.98%	30,923
Sep 4, 2024	20.70	20.75	20.27	20.28	20.28	-2.03%	47,961
Sep 3, 2024	20.95	20.95	20.49	20.70	20.70	-2.13%	42,784
Aug 30, 2024	21.29	21.40	21.03	21.15	21.15	-1.72%	116,884
Aug 29, 2024	21.57	21.58	21.22	21.52	21.52	0.75%	29,962
Aug 28, 2024	21.21	21.52	21.21	21.36	21.36	-	59,762
Aug 27, 2024	21.36	21.48	20.96	21.36	21.36	0.42%	41,395
Aug 26, 2024	21.15	21.58	21.15	21.27	21.27	-0.51%	62,009
Aug 23, 2024	21.03	21.53	21.03	21.38	21.38	1.47%	21,417
Aug 22, 2024	20.81	21.29	20.81	21.07	21.07	-0.52%	76,707
Aug 21, 2024	21.03	21.22	20.97	21.18	21.18	0.67%	124,433
Aug 20, 2024	21.07	21.20	20.95	21.04	21.04	-0.44%	80,305
Aug 19, 2024	21.00	21.20	20.78	21.13	21.13	1.70%	57,213
Aug 16, 2024	20.65	20.87	20.44	20.78	20.78	1.27%	28,845
Aug 15, 2024	20.63	20.64	20.41	20.52	20.52	-0.68%	33,578
Aug 14, 2024	20.62	20.93	20.50	20.66	20.66	1.47%	38,496
Aug 13, 2024	19.90	20.37	19.90	20.36	20.36	2.43%	38,987
Aug 12, 2024	20.04	20.04	19.74	19.88	19.88	0.19%	37,281
Aug 9, 2024	19.70	20.04	19.58	19.84	19.84	0.56%	53,790
Aug 8, 2024	20.13	20.13	19.54	19.73	19.73	-0.50%	58,371
Aug 7, 2024	20.04	20.19	19.81	19.83	19.83	2.80%	112,853
Aug 6, 2024	18.91	19.43	18.91	19.29	19.29	0.99%	136,208
Aug 5, 2024	19.20	19.31	18.98	19.10	19.10	-4.40%	88,660