DNB Bank ASA (DNBBY)
OTCMKTS
· Delayed Price · Currency is USD
26.94
-0.24 (-0.88%)
May 22, 2025, 10:09 AM EDT
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 27.30 | 27.39 | 26.81 | 27.04 | 27.04 | -0.77% | 27,605 |
| May 21, 2025 | 27.91 | 27.93 | 27.18 | 27.25 | 27.25 | 1.00% | 32,941 |
| May 20, 2025 | 27.60 | 27.60 | 26.94 | 26.98 | 26.98 | 1.05% | 24,207 |
| May 19, 2025 | 26.65 | 26.73 | 26.54 | 26.70 | 26.70 | 1.29% | 54,902 |
| May 16, 2025 | 26.25 | 26.46 | 25.89 | 26.36 | 26.36 | 1.11% | 29,751 |
| May 15, 2025 | 26.40 | 26.40 | 25.57 | 26.07 | 26.07 | 1.44% | 30,081 |
| May 14, 2025 | 25.58 | 25.86 | 25.49 | 25.70 | 25.70 | 0.94% | 65,129 |
| May 13, 2025 | 25.89 | 25.89 | 25.34 | 25.46 | 25.46 | 0.75% | 63,065 |
| May 12, 2025 | 25.79 | 25.79 | 25.05 | 25.27 | 25.27 | -0.82% | 39,777 |
| May 9, 2025 | 25.53 | 26.09 | 25.40 | 25.48 | 25.48 | -0.20% | 54,428 |
| May 8, 2025 | 26.25 | 26.25 | 25.39 | 25.53 | 25.53 | -3.33% | 46,121 |
| May 7, 2025 | 26.11 | 27.05 | 26.11 | 26.41 | 26.41 | 3.98% | 49,345 |
| May 6, 2025 | 25.14 | 25.99 | 25.14 | 25.40 | 25.40 | -0.20% | 91,030 |
| May 5, 2025 | 24.78 | 25.48 | 24.78 | 25.45 | 25.45 | 0.67% | 43,768 |
| May 2, 2025 | 24.60 | 26.08 | 24.60 | 25.28 | 25.28 | -4.17% | 35,367 |
| May 1, 2025 | 26.15 | 26.61 | 26.15 | 26.38 | 24.91 | -0.30% | 21,690 |
| Apr 30, 2025 | 25.90 | 26.64 | 25.90 | 26.46 | 24.99 | 0.95% | 50,431 |
| Apr 29, 2025 | 25.61 | 26.60 | 25.61 | 26.21 | 24.75 | 1.26% | 32,847 |
| Apr 28, 2025 | 25.69 | 26.43 | 25.60 | 25.88 | 24.44 | 1.90% | 29,083 |
| Apr 25, 2025 | 25.32 | 25.80 | 25.23 | 25.40 | 23.99 | 0.06% | 33,999 |
| Apr 24, 2025 | 25.29 | 25.39 | 25.07 | 25.39 | 23.97 | 1.26% | 35,302 |
| Apr 23, 2025 | 25.65 | 25.87 | 25.04 | 25.07 | 23.67 | 0.48% | 37,061 |
| Apr 22, 2025 | 25.07 | 25.30 | 24.77 | 24.95 | 23.56 | 1.71% | 272,562 |
| Apr 21, 2025 | 25.53 | 25.53 | 24.17 | 24.53 | 23.17 | -1.25% | 199,132 |
| Apr 17, 2025 | 24.38 | 25.00 | 24.14 | 24.84 | 23.46 | 2.05% | 84,221 |
| Apr 16, 2025 | 23.67 | 25.35 | 23.67 | 24.34 | 22.99 | -0.69% | 472,912 |
| Apr 15, 2025 | 24.66 | 24.97 | 24.36 | 24.51 | 23.15 | 0.08% | 78,718 |
| Apr 14, 2025 | 24.44 | 24.64 | 24.22 | 24.49 | 23.13 | 2.17% | 79,288 |
| Apr 11, 2025 | 23.29 | 24.11 | 23.19 | 23.97 | 22.64 | 4.22% | 201,822 |
| Apr 10, 2025 | 23.02 | 23.23 | 22.51 | 23.00 | 21.72 | -1.96% | 115,048 |
| Apr 9, 2025 | 22.04 | 23.46 | 21.64 | 23.46 | 22.15 | 6.93% | 386,006 |
| Apr 8, 2025 | 22.48 | 22.85 | 21.73 | 21.94 | 20.72 | -0.39% | 100,488 |
| Apr 7, 2025 | 21.57 | 22.57 | 21.44 | 22.03 | 20.80 | -3.05% | 130,900 |
| Apr 4, 2025 | 24.07 | 24.07 | 22.66 | 22.72 | 21.46 | -10.23% | 92,643 |
| Apr 3, 2025 | 26.17 | 26.23 | 25.31 | 25.31 | 23.90 | -3.62% | 58,718 |
| Apr 2, 2025 | 26.81 | 26.84 | 26.17 | 26.26 | 24.80 | -0.04% | 26,632 |
| Apr 1, 2025 | 26.81 | 26.81 | 26.11 | 26.27 | 24.81 | -0.34% | 31,373 |
| Mar 31, 2025 | 26.10 | 26.40 | 26.03 | 26.36 | 24.89 | -0.68% | 28,480 |
| Mar 28, 2025 | 26.96 | 26.96 | 26.18 | 26.54 | 25.06 | -0.67% | 47,438 |
| Mar 27, 2025 | 26.47 | 26.73 | 26.42 | 26.72 | 25.23 | 1.02% | 34,556 |
| Mar 26, 2025 | 26.40 | 26.93 | 26.33 | 26.45 | 24.98 | 0.95% | 32,606 |
| Mar 25, 2025 | 26.36 | 26.47 | 26.18 | 26.20 | 24.74 | 1.02% | 25,888 |
| Mar 24, 2025 | 26.05 | 26.05 | 25.83 | 25.94 | 24.49 | 0.29% | 25,769 |
| Mar 21, 2025 | 25.70 | 26.09 | 25.68 | 25.86 | 24.42 | -0.54% | 31,747 |
| Mar 20, 2025 | 25.90 | 26.00 | 25.57 | 26.00 | 24.55 | 0.27% | 31,507 |
| Mar 19, 2025 | 25.87 | 26.07 | 25.84 | 25.93 | 24.49 | -0.12% | 83,257 |
| Mar 18, 2025 | 25.79 | 26.29 | 25.76 | 25.96 | 24.52 | 0.62% | 92,905 |
| Mar 17, 2025 | 25.54 | 25.81 | 25.53 | 25.80 | 24.36 | 1.38% | 39,219 |
| Mar 14, 2025 | 25.17 | 25.45 | 25.17 | 25.45 | 24.03 | 1.88% | 44,362 |
| Mar 13, 2025 | 24.85 | 25.27 | 24.85 | 24.98 | 23.59 | 1.34% | 63,680 |