DNB Bank ASA (DNBBY)
OTCMKTS
· Delayed Price · Currency is USD
20.60
-0.20 (-0.96%)
Nov 20, 2024, 4:00 PM EST
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 2, 2024 | 20.09 | 20.15 | 19.75 | 19.98 | 19.98 | -2.30% | 912,553 |
| Aug 1, 2024 | 20.66 | 20.68 | 20.36 | 20.45 | 20.45 | -1.64% | 178,178 |
| Jul 31, 2024 | 20.67 | 20.79 | 20.58 | 20.79 | 20.79 | 0.78% | 37,650 |
| Jul 30, 2024 | 20.44 | 20.65 | 20.44 | 20.63 | 20.63 | 1.28% | 55,726 |
| Jul 29, 2024 | 20.39 | 20.45 | 20.24 | 20.37 | 20.37 | 0.64% | 64,963 |
| Jul 26, 2024 | 20.20 | 20.32 | 20.14 | 20.24 | 20.24 | 0.65% | 41,405 |
| Jul 25, 2024 | 20.33 | 20.33 | 19.89 | 20.11 | 20.11 | 0.85% | 63,084 |
| Jul 24, 2024 | 20.03 | 20.12 | 19.88 | 19.94 | 19.94 | -1.09% | 45,931 |
| Jul 23, 2024 | 20.07 | 20.18 | 20.06 | 20.16 | 20.16 | -0.64% | 38,938 |
| Jul 22, 2024 | 20.24 | 20.44 | 20.09 | 20.29 | 20.29 | 1.45% | 76,626 |
| Jul 19, 2024 | 19.99 | 20.15 | 19.97 | 20.00 | 20.00 | -0.24% | 40,475 |
| Jul 18, 2024 | 20.23 | 20.29 | 19.95 | 20.05 | 20.05 | -0.95% | 81,830 |
| Jul 17, 2024 | 20.11 | 20.27 | 20.11 | 20.24 | 20.24 | 0.55% | 68,137 |
| Jul 16, 2024 | 20.05 | 20.28 | 20.05 | 20.13 | 20.13 | -0.59% | 31,864 |
| Jul 15, 2024 | 20.20 | 20.39 | 20.14 | 20.25 | 20.25 | -0.44% | 31,125 |
| Jul 12, 2024 | 20.38 | 20.50 | 20.18 | 20.34 | 20.34 | - | 62,034 |
| Jul 11, 2024 | 20.17 | 20.37 | 20.17 | 20.34 | 20.34 | 5.06% | 51,129 |
| Jul 10, 2024 | 19.24 | 19.40 | 19.13 | 19.36 | 19.36 | -0.05% | 48,367 |
| Jul 9, 2024 | 19.31 | 19.72 | 19.16 | 19.37 | 19.37 | -1.68% | 53,077 |
| Jul 8, 2024 | 20.16 | 20.16 | 19.70 | 19.70 | 19.70 | -1.55% | 83,807 |
| Jul 5, 2024 | 19.79 | 20.03 | 19.75 | 20.01 | 20.01 | -0.40% | 57,011 |
| Jul 3, 2024 | 19.79 | 20.20 | 19.79 | 20.09 | 20.09 | 0.90% | 48,225 |