DNB Bank ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	31.78	31.96	31.60	31.60	-	0.64%	744
Feb 17, 2026	31.07	31.45	31.03	31.40	31.40	2.01%	39,231
Feb 13, 2026	31.00	31.07	30.73	30.78	30.78	-0.18%	80,802
Feb 12, 2026	31.47	31.65	30.71	30.84	30.84	-0.31%	38,766
Feb 11, 2026	30.96	31.03	30.73	30.93	30.93	0.26%	30,132
Feb 10, 2026	31.02	31.07	30.82	30.85	30.85	1.82%	89,390
Feb 9, 2026	30.07	30.34	30.02	30.30	30.30	0.66%	34,322
Feb 6, 2026	29.94	30.14	29.93	30.10	30.10	2.03%	29,119
Feb 5, 2026	29.60	29.67	29.39	29.50	29.50	-2.03%	30,316
Feb 4, 2026	30.28	30.48	30.07	30.11	30.11	2.03%	39,679
Feb 3, 2026	29.18	29.51	29.18	29.51	29.51	1.55%	30,461
Feb 2, 2026	28.75	29.06	28.75	29.06	29.06	1.32%	25,414
Jan 30, 2026	28.85	28.87	28.62	28.68	28.68	-1.14%	23,812
Jan 29, 2026	28.97	29.11	28.58	29.01	29.01	-0.31%	34,452
Jan 28, 2026	28.99	29.10	28.85	29.10	29.10	-1.76%	58,361
Jan 27, 2026	29.30	29.63	29.26	29.62	29.62	2.99%	37,578
Jan 26, 2026	28.73	28.90	28.72	28.76	28.76	0.84%	31,126
Jan 23, 2026	28.33	28.60	28.24	28.52	28.52	0.18%	27,684
Jan 22, 2026	28.51	28.62	28.24	28.47	28.47	0.78%	51,607
Jan 21, 2026	27.93	28.25	27.93	28.25	28.25	1.73%	25,584
Jan 20, 2026	27.80	27.93	27.75	27.77	27.77	-1.45%	34,392
Jan 16, 2026	28.03	28.18	27.95	28.18	28.18	0.75%	36,740
Jan 15, 2026	27.88	28.08	27.88	27.97	27.97	-0.36%	25,376
Jan 14, 2026	27.96	28.16	27.93	28.07	28.07	1.66%	33,871
Jan 13, 2026	27.66	27.71	27.54	27.61	27.61	-0.10%	31,623
Jan 12, 2026	27.46	27.70	27.46	27.64	27.64	0.75%	30,463
Jan 9, 2026	27.37	27.47	27.15	27.44	27.44	-0.02%	29,164
Jan 8, 2026	27.29	27.47	27.29	27.44	27.44	-0.36%	23,943
Jan 7, 2026	27.44	27.57	27.32	27.54	27.54	-0.63%	29,717
Jan 6, 2026	27.84	27.87	27.66	27.71	27.71	-0.95%	29,523
Jan 5, 2026	27.71	28.01	27.70	27.98	27.98	-1.01%	25,765
Jan 2, 2026	28.12	28.40	28.11	28.27	28.27	1.49%	32,684
Dec 31, 2025	29.06	29.06	27.81	27.85	27.85	-0.36%	19,095
Dec 30, 2025	28.08	28.15	27.95	27.95	27.95	0.25%	40,818
Dec 29, 2025	28.00	28.04	27.60	27.88	27.88	-1.55%	51,091
Dec 26, 2025	28.41	28.44	28.28	28.32	28.32	-0.35%	16,314
Dec 24, 2025	29.34	29.34	28.15	28.42	28.42	1.21%	111,053
Dec 23, 2025	27.89	28.11	27.89	28.08	28.08	1.23%	19,965
Dec 22, 2025	27.70	27.82	27.61	27.74	27.74	0.43%	21,434
Dec 19, 2025	27.62	27.75	27.60	27.62	27.62	1.69%	26,770
Dec 18, 2025	27.12	27.19	27.08	27.16	27.16	1.12%	28,878
Dec 17, 2025	26.88	27.03	26.83	26.86	26.86	-0.43%	20,872
Dec 16, 2025	27.09	27.26	26.93	26.98	26.98	-1.07%	23,894
Dec 15, 2025	27.23	27.37	27.17	27.27	27.27	1.98%	34,117
Dec 12, 2025	27.05	27.08	26.69	26.74	26.74	-1.51%	40,771
Dec 11, 2025	27.18	27.26	27.12	27.15	27.15	0.67%	44,915
Dec 10, 2025	26.77	27.03	26.73	26.97	26.97	0.90%	20,284
Dec 9, 2025	26.84	26.87	26.64	26.73	26.73	0.11%	46,161
Dec 8, 2025	26.65	26.76	26.61	26.70	26.70	0.23%	29,917
Dec 5, 2025	26.80	26.84	26.62	26.64	26.64	0.57%	20,250