Skip to main content
logo
DNB Bank ASA (DNBBY)
OTCMKTS · Delayed Price · Currency is USD
29.01
-0.09 (-0.31%)
Jan 29, 2026, 3:59 PM EST

DNB Bank ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202628.9929.1028.8529.1029.10-1.76%58,361
Jan 27, 202629.3029.6329.2629.6229.622.99%37,578
Jan 26, 202628.7328.9028.7228.7628.760.84%31,126
Jan 23, 202628.3328.6028.2428.5228.520.18%27,684
Jan 22, 202628.5128.6228.2428.4728.470.78%51,607
Jan 21, 202627.9328.2527.9328.2528.251.73%25,584
Jan 20, 202627.8027.9327.7527.7727.77-1.45%34,392
Jan 16, 202628.0328.1827.9528.1828.180.75%36,740
Jan 15, 202627.8828.0827.8827.9727.97-0.36%25,376
Jan 14, 202627.9628.1627.9328.0728.071.66%33,871
Jan 13, 202627.6627.7127.5427.6127.61-0.10%31,623
Jan 12, 202627.4627.7027.4627.6427.640.75%30,463
Jan 9, 202627.3727.4727.1527.4427.44-0.02%29,164
Jan 8, 202627.2927.4727.2927.4427.44-0.36%23,943
Jan 7, 202627.4427.5727.3227.5427.54-0.63%29,717
Jan 6, 202627.8427.8727.6627.7127.71-0.95%29,523
Jan 5, 202627.7128.0127.7027.9827.98-1.01%25,765
Jan 2, 202628.1228.4028.1128.2728.271.49%32,684
Dec 31, 202529.0629.0627.8127.8527.85-0.36%19,095
Dec 30, 202528.0828.1527.9527.9527.950.25%40,818
Dec 29, 202528.0028.0427.6027.8827.88-1.55%51,091
Dec 26, 202528.4128.4428.2828.3228.32-0.35%16,314
Dec 24, 202529.3429.3428.1528.4228.421.21%111,053
Dec 23, 202527.8928.1127.8928.0828.081.23%19,965
Dec 22, 202527.7027.8227.6127.7427.740.43%21,434
Dec 19, 202527.6227.7527.6027.6227.621.69%26,770
Dec 18, 202527.1227.1927.0827.1627.161.12%28,878
Dec 17, 202526.8827.0326.8326.8626.86-0.43%20,872
Dec 16, 202527.0927.2626.9326.9826.98-1.07%23,894
Dec 15, 202527.2327.3727.1727.2727.271.98%34,117
Dec 12, 202527.0527.0826.6926.7426.74-1.51%40,771
Dec 11, 202527.1827.2627.1227.1527.150.67%44,915
Dec 10, 202526.7727.0326.7326.9726.970.90%20,284
Dec 9, 202526.8426.8726.6426.7326.730.11%46,161
Dec 8, 202526.6526.7626.6126.7026.700.23%29,917
Dec 5, 202526.8026.8426.6226.6426.640.57%20,250
Dec 4, 202526.5526.7826.4926.4926.49-2.65%26,545
Dec 3, 202527.0727.3427.0727.2127.210.24%25,544
Dec 2, 202527.0827.1626.9727.1527.152.09%86,922
Dec 1, 202526.6826.7226.5826.5926.59-0.60%28,072
Nov 28, 202526.6226.7626.6126.7526.751.21%16,834
Nov 26, 202526.3226.4626.1926.4326.430.84%22,843
Nov 25, 202525.9826.2125.9826.2126.211.24%33,058
Nov 24, 202525.8825.9425.7525.8925.89-0.08%41,488
Nov 21, 202525.7725.9325.6325.9125.911.01%40,015
Nov 20, 202526.1126.2325.6025.6525.650.20%48,372
Nov 19, 202525.7125.7625.5225.6025.60-0.93%36,791
Nov 18, 202525.7125.9125.6225.8425.84-0.75%31,261
Nov 17, 202526.2626.3225.9826.0426.04-0.33%34,035
Nov 14, 202526.1126.2126.0626.1226.12-1.88%20,961