Skip to main content
logo
DNB Bank ASA (DNBBY)
OTCMKTS · Delayed Price · Currency is USD
30.71
+0.28 (0.92%)
At close: Jul 9, 2026

DNBBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202630.6831.1930.6730.7130.710.92%27,577
Jul 8, 202630.4830.4930.1730.4330.43-0.36%25,747
Jul 7, 202630.6930.6930.5230.5430.54-0.10%56,428
Jul 6, 202630.2330.6330.2330.5730.572.45%62,398
Jul 2, 202630.0130.0829.7729.8429.840.64%42,156
Jul 1, 202629.5429.6829.4829.6529.65-0.37%46,231
Jun 30, 202629.6929.8529.6329.7629.760.58%84,839
Jun 29, 202629.5329.5929.4829.5929.590.33%56,362
Jun 26, 202629.7029.7029.4329.4929.49-0.41%48,693
Jun 25, 202629.5729.7729.5329.6129.61-0.20%43,012
Jun 24, 202629.9530.0029.6229.6729.67-1.43%36,315
Jun 23, 202630.1530.5530.0730.1030.10-2.71%46,126
Jun 22, 202630.8131.1930.7830.9430.942.35%59,985
Jun 18, 202630.1430.3230.1230.2330.23-0.23%59,340
Jun 17, 202630.3730.7830.1830.3030.30-0.46%78,584
Jun 16, 202630.4031.0330.4030.4430.440.76%53,064
Jun 15, 202630.1430.3730.1430.2130.21-1.37%68,485
Jun 12, 202630.4030.6530.3630.6330.631.69%42,233
Jun 11, 202629.6230.1429.5430.1230.120.63%51,771
Jun 10, 202630.1030.2829.9329.9329.93-0.20%36,118
Jun 9, 202630.2130.3329.7729.9929.99-0.13%40,636
Jun 8, 202630.1830.2929.9630.0330.030.27%44,283
Jun 5, 202630.4030.7729.8529.9529.95-2.06%41,732
Jun 4, 202630.5930.7830.5030.5830.580.53%56,183
Jun 3, 202630.6431.1230.2230.4230.42-0.78%189,596
Jun 2, 202630.5631.0730.5430.6630.66-0.87%131,109
Jun 1, 202630.7731.2230.5930.9330.93-0.17%56,636
May 29, 202631.1831.2930.9030.9830.98-0.57%111,949
May 28, 202631.0331.3430.9931.1631.16-0.16%83,424
May 27, 202631.2831.3331.1231.2131.21-0.73%38,763
May 26, 202631.6031.6731.3331.4431.440.16%98,054
May 22, 202631.5231.5231.2531.3931.39-0.57%78,630
May 21, 202631.3931.6531.3131.5731.571.25%47,476
May 20, 202631.0531.3431.0431.1831.180.91%394,627
May 19, 202631.0331.0330.8430.9030.900.49%133,515
May 18, 202630.6430.7830.5030.7530.752.40%97,308
May 15, 202630.1730.1729.9430.0330.030.37%59,956
May 14, 202630.0230.1429.8729.9229.92-0.89%34,615
May 13, 202629.9930.2529.6130.1930.190.30%48,673
May 12, 202630.2030.2029.5830.1030.10-1.12%31,985
May 11, 202630.4530.7030.2130.4430.440.46%45,206
May 8, 202630.4830.5330.2030.3030.300.63%51,596
May 7, 202630.4630.8430.0230.1130.11-0.36%93,259
May 6, 202630.3430.4430.1530.2230.220.63%35,701
May 5, 202630.1830.1929.8730.0330.031.38%68,818
May 4, 202630.0230.1429.5929.6229.62-1.99%55,841
May 1, 202629.9730.3729.8130.2230.22-0.34%30,906
Apr 30, 202629.9130.3629.7030.3230.321.99%50,042
Apr 29, 202629.8730.0929.5229.7329.730.07%39,384
Apr 28, 202629.9730.0729.6629.7129.71-0.40%63,692