DNB Bank ASA (DNBBY)
OTCMKTS
· Delayed Price · Currency is USD
25.26
+0.19 (0.76%)
Apr 24, 2025, 1:44 PM EDT
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 25.65 | 25.87 | 25.08 | 25.14 | - | 0.74% | 1,163 |
| Apr 22, 2025 | 25.07 | 25.30 | 24.77 | 24.95 | 24.95 | 1.71% | 272,562 |
| Apr 21, 2025 | 25.53 | 25.53 | 24.17 | 24.53 | 24.53 | -1.25% | 199,132 |
| Apr 17, 2025 | 24.38 | 25.00 | 24.14 | 24.84 | 24.84 | 2.05% | 84,221 |
| Apr 16, 2025 | 23.67 | 25.35 | 23.67 | 24.34 | 24.34 | -0.69% | 472,912 |
| Apr 15, 2025 | 24.66 | 24.97 | 24.36 | 24.51 | 24.51 | 0.08% | 78,718 |
| Apr 14, 2025 | 24.44 | 24.64 | 24.22 | 24.49 | 24.49 | 2.17% | 79,288 |
| Apr 11, 2025 | 23.29 | 24.11 | 23.19 | 23.97 | 23.97 | 4.22% | 201,822 |
| Apr 10, 2025 | 23.02 | 23.23 | 22.51 | 23.00 | 23.00 | -1.96% | 115,048 |
| Apr 9, 2025 | 22.04 | 23.46 | 21.64 | 23.46 | 23.46 | 6.93% | 386,006 |
| Apr 8, 2025 | 22.48 | 22.85 | 21.73 | 21.94 | 21.94 | -0.39% | 100,488 |
| Apr 7, 2025 | 21.57 | 22.57 | 21.44 | 22.03 | 22.03 | -3.05% | 130,900 |
| Apr 4, 2025 | 24.07 | 24.07 | 22.66 | 22.72 | 22.72 | -10.23% | 92,643 |
| Apr 3, 2025 | 26.17 | 26.23 | 25.31 | 25.31 | 25.31 | -3.62% | 58,718 |
| Apr 2, 2025 | 26.81 | 26.84 | 26.17 | 26.26 | 26.26 | -0.04% | 26,632 |
| Apr 1, 2025 | 26.81 | 26.81 | 26.11 | 26.27 | 26.27 | -0.34% | 31,373 |
| Mar 31, 2025 | 26.10 | 26.40 | 26.03 | 26.36 | 26.36 | -0.68% | 28,480 |
| Mar 28, 2025 | 26.96 | 26.96 | 26.18 | 26.54 | 26.54 | -0.67% | 47,438 |
| Mar 27, 2025 | 26.47 | 26.73 | 26.42 | 26.72 | 26.72 | 1.02% | 34,556 |
| Mar 26, 2025 | 26.40 | 26.93 | 26.33 | 26.45 | 26.45 | 0.95% | 32,606 |
| Mar 25, 2025 | 26.36 | 26.47 | 26.18 | 26.20 | 26.20 | 1.02% | 25,888 |
| Mar 24, 2025 | 26.05 | 26.05 | 25.83 | 25.94 | 25.94 | 0.29% | 25,769 |
| Mar 21, 2025 | 25.70 | 26.09 | 25.68 | 25.86 | 25.86 | -0.54% | 31,747 |
| Mar 20, 2025 | 25.90 | 26.00 | 25.57 | 26.00 | 26.00 | 0.27% | 31,507 |
| Mar 19, 2025 | 25.87 | 26.07 | 25.84 | 25.93 | 25.93 | -0.12% | 83,257 |
| Mar 18, 2025 | 25.79 | 26.29 | 25.76 | 25.96 | 25.96 | 0.62% | 92,905 |
| Mar 17, 2025 | 25.54 | 25.81 | 25.53 | 25.80 | 25.80 | 1.38% | 39,219 |
| Mar 14, 2025 | 25.17 | 25.45 | 25.17 | 25.45 | 25.45 | 1.88% | 44,362 |
| Mar 13, 2025 | 24.85 | 25.27 | 24.85 | 24.98 | 24.98 | 1.34% | 63,680 |
| Mar 12, 2025 | 24.53 | 24.93 | 24.42 | 24.65 | 24.65 | -0.36% | 180,080 |
| Mar 11, 2025 | 25.24 | 25.24 | 24.48 | 24.74 | 24.74 | 1.23% | 288,066 |
| Mar 10, 2025 | 24.41 | 24.67 | 24.35 | 24.44 | 24.44 | -0.49% | 25,906 |
| Mar 7, 2025 | 24.39 | 24.56 | 24.34 | 24.56 | 24.56 | 1.85% | 38,095 |
| Mar 6, 2025 | 24.17 | 24.40 | 23.94 | 24.12 | 24.12 | 0.54% | 43,953 |
| Mar 5, 2025 | 23.84 | 24.06 | 23.73 | 23.99 | 23.99 | 2.94% | 83,753 |
| Mar 4, 2025 | 22.90 | 23.35 | 22.67 | 23.30 | 23.30 | -0.17% | 45,244 |
| Mar 3, 2025 | 23.45 | 23.67 | 23.17 | 23.34 | 23.34 | 1.74% | 35,248 |
| Feb 28, 2025 | 22.89 | 23.30 | 22.80 | 22.94 | 22.94 | 0.35% | 24,830 |
| Feb 27, 2025 | 23.00 | 23.13 | 22.85 | 22.86 | 22.86 | -1.23% | 35,449 |
| Feb 26, 2025 | 22.96 | 23.40 | 22.96 | 23.15 | 23.15 | 1.17% | 17,891 |
| Feb 25, 2025 | 23.06 | 23.07 | 22.75 | 22.88 | 22.88 | 0.43% | 25,076 |
| Feb 24, 2025 | 22.80 | 23.11 | 22.68 | 22.78 | 22.78 | 1.15% | 73,702 |
| 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 |