Skip to main content
DNB Bank ASA (DNBBY)
OTCMKTS · Delayed Price · Currency is USD
28.16
+0.63 (2.29%)
Jun 12, 2025, 3:58 PM EDT

DNB Bank ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202528.0928.1727.9328.1628.162.29%36,842
Jun 11, 202527.5327.8327.3527.5327.530.68%30,622
Jun 10, 202528.1928.1927.2827.3527.35-0.53%17,460
Jun 9, 202528.1428.1427.1227.4927.490.55%25,719
Jun 6, 202527.3927.4327.0927.3427.34-0.36%29,662
Jun 5, 202527.5127.5827.3727.4427.441.11%39,025
Jun 4, 202527.0127.2627.0127.1427.140.15%24,850
Jun 3, 202527.1027.1827.0227.1027.10-1.56%70,972
Jun 2, 202527.0527.7627.0527.5327.531.32%41,765
May 30, 202527.1127.2526.7127.1727.171.23%23,313
May 29, 202526.9427.0326.8426.8426.84-0.04%25,965
May 28, 202526.9426.9626.8226.8526.85-3.97%26,107
May 27, 202527.5428.2227.3627.9627.962.27%24,642
May 23, 202527.2927.7127.0427.3427.341.11%19,066
May 22, 202527.3027.3926.8127.0427.04-0.77%27,605
May 21, 202527.9127.9327.1827.2527.251.00%32,941
May 20, 202527.6027.6026.9426.9826.981.05%24,207
May 19, 202526.6526.7326.5426.7026.701.29%54,902
May 16, 202526.2526.4625.8926.3626.361.11%29,751
May 15, 202526.4026.4025.5726.0726.071.44%30,081
May 14, 202525.5825.8625.4925.7025.700.94%65,129
May 13, 202525.8925.8925.3425.4625.460.75%63,065
May 12, 202525.7925.7925.0525.2725.27-0.82%39,777
May 9, 202525.5326.0925.4025.4825.48-0.20%54,428
May 8, 202526.2526.2525.3925.5325.53-3.33%46,121
May 7, 202526.1127.0526.1126.4126.413.98%49,345
May 6, 202525.1425.9925.1425.4025.40-0.20%91,030
May 5, 202524.7825.4824.7825.4525.450.67%43,768
May 2, 202524.6026.0824.6025.2825.28-4.17%35,367
May 1, 202526.1526.6126.1526.3824.91-0.30%21,690
Apr 30, 202525.9026.6425.9026.4624.990.95%50,431
Apr 29, 202525.6126.6025.6126.2124.751.26%32,847
Apr 28, 202525.6926.4325.6025.8824.441.90%29,083
Apr 25, 202525.3225.8025.2325.4023.990.06%33,999
Apr 24, 202525.2925.3925.0725.3923.971.26%35,302
Apr 23, 202525.6525.8725.0425.0723.670.48%37,061
Apr 22, 202525.0725.3024.7724.9523.561.71%272,562
Apr 21, 202525.5325.5324.1724.5323.17-1.25%199,132
Apr 17, 202524.3825.0024.1424.8423.462.05%84,221
Apr 16, 202523.6725.3523.6724.3422.99-0.69%472,912
Apr 15, 202524.6624.9724.3624.5123.150.08%78,718
Apr 14, 202524.4424.6424.2224.4923.132.17%79,288
Apr 11, 202523.2924.1123.1923.9722.644.22%201,822
Apr 10, 202523.0223.2322.5123.0021.72-1.96%115,048
Apr 9, 202522.0423.4621.6423.4622.156.93%386,006
Apr 8, 202522.4822.8521.7321.9420.72-0.39%100,488
Apr 7, 202521.5722.5721.4422.0320.80-3.05%130,900
Apr 4, 202524.0724.0722.6622.7221.46-10.23%92,643
Apr 3, 202526.1726.2325.3125.3123.90-3.62%58,718
Apr 2, 202526.8126.8426.1726.2624.80-0.04%26,632