DNB Bank ASA (STO:DNBO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 263.20
-0.30 (-0.11%)
At close: Aug 5, 2025
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 264.60 | 265.80 | 264.40 | 265.80 | 265.80 | 1.26% | 19,486 |
| Aug 6, 2025 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | -0.27% | 1,077 |
| Aug 5, 2025 | 263.20 | 263.70 | 262.50 | 263.20 | 263.20 | -0.11% | 36,173 |
| Aug 4, 2025 | 257.30 | 265.20 | 257.30 | 263.50 | 263.50 | 1.50% | 1,737 |
| Aug 1, 2025 | 258.30 | 262.50 | 258.30 | 259.60 | 259.60 | -0.15% | 83,429 |
| Jul 31, 2025 | 262.80 | 262.80 | 260.00 | 260.00 | 260.00 | -0.27% | 317 |
| Jul 30, 2025 | 256.00 | 260.70 | 256.00 | 260.70 | 260.70 | 0.42% | 49,527 |
| Jul 29, 2025 | 258.60 | 260.70 | 258.60 | 259.60 | 259.60 | -0.54% | 75,000 |
| Jul 28, 2025 | 259.50 | 261.30 | 259.30 | 261.00 | 261.00 | 0.58% | 83,589 |
| Jul 25, 2025 | 261.90 | 261.90 | 258.80 | 259.50 | 259.50 | -0.54% | 70,973 |
| Jul 24, 2025 | 261.20 | 263.20 | 260.90 | 260.90 | 260.90 | 0.31% | 46,277 |
| Jul 23, 2025 | 259.80 | 260.10 | 259.80 | 260.10 | 260.10 | 0.54% | 96 |
| Jul 22, 2025 | 259.90 | 259.90 | 258.70 | 258.70 | 258.70 | -0.39% | 550 |
| Jul 21, 2025 | 257.70 | 259.70 | 257.70 | 259.70 | 259.70 | 0.15% | 2,400 |
| Jul 18, 2025 | 255.70 | 259.30 | 255.70 | 259.30 | 259.30 | - | 3,010 |
| Jul 17, 2025 | 258.40 | 259.30 | 258.40 | 259.30 | 259.30 | -0.42% | 5,091 |
| Jul 16, 2025 | 260.70 | 260.70 | 260.10 | 260.40 | 260.40 | 0.74% | 80,100 |
| Jul 15, 2025 | 262.10 | 263.40 | 258.50 | 258.50 | 258.50 | -1.75% | 1,898 |
| Jul 14, 2025 | 260.10 | 263.20 | 258.00 | 263.10 | 263.10 | -0.11% | 46,314 |
| Jul 11, 2025 | 280.00 | 280.00 | 259.50 | 263.40 | 263.40 | -7.61% | 2,636 |
| Jul 10, 2025 | 280.00 | 285.10 | 280.00 | 285.10 | 285.10 | 0.53% | 188 |
| Jul 9, 2025 | 286.70 | 286.70 | 282.60 | 283.60 | 283.60 | -1.18% | 1,175 |
| Jul 8, 2025 | 284.40 | 287.00 | 284.40 | 287.00 | 287.00 | 2.46% | 65 |
| Jul 7, 2025 | 285.00 | 285.00 | 280.10 | 280.10 | 280.10 | -1.09% | 125 |
| Jul 3, 2025 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | 0.64% | 38 |
| Jul 2, 2025 | 275.60 | 281.40 | 275.60 | 281.40 | 281.40 | -0.39% | 258 |
| Jun 30, 2025 | 279.00 | 282.50 | 279.00 | 282.50 | 282.50 | 0.61% | 120 |
| Jun 27, 2025 | 275.90 | 280.80 | 275.90 | 280.80 | 280.80 | 2.00% | 4,396 |
| Jun 26, 2025 | 275.30 | 279.40 | 274.70 | 275.30 | 275.30 | -1.15% | 10,009 |
| Jun 25, 2025 | 274.10 | 278.50 | 273.00 | 278.50 | 278.50 | 0.76% | 24,203 |
| Jun 24, 2025 | 273.40 | 276.40 | 272.30 | 276.40 | 276.40 | 1.10% | 31,334 |
| Jun 23, 2025 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | 0.59% | 5 |
| Jun 20, 2025 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | 0.26% | 578 |
| Jun 19, 2025 | 272.10 | 272.50 | 271.10 | 271.10 | 271.10 | -2.55% | 55,039 |
| Jun 17, 2025 | 281.30 | 283.00 | 278.20 | 278.20 | 278.20 | -1.83% | 30,351 |
| Jun 16, 2025 | 276.00 | 283.40 | 276.00 | 283.40 | 283.40 | -0.14% | 180 |
| Jun 13, 2025 | 280.00 | 283.80 | 280.00 | 283.80 | 283.80 | -0.14% | 159 |
| Jun 12, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 0.46% | 98 |
| Jun 11, 2025 | 277.00 | 282.90 | 277.00 | 282.90 | 282.90 | 0.50% | 432 |
| Jun 10, 2025 | 277.30 | 281.50 | 273.50 | 281.50 | 281.50 | - | 2,064 |
| Jun 6, 2025 | 276.80 | 281.50 | 276.80 | 281.50 | 281.50 | 1.22% | 4,091 |
| Jun 5, 2025 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | -0.25% | 1 |
| Jun 4, 2025 | 273.70 | 278.80 | 273.70 | 278.80 | 278.80 | 0.83% | 207 |
| Jun 3, 2025 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | -0.18% | 10 |
| Jun 2, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -1.21% | 141 |
| May 30, 2025 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | 2.49% | 56 |
| May 28, 2025 | 278.60 | 278.60 | 273.60 | 273.60 | 273.60 | -2.98% | 115 |
| May 27, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.61% | 214 |
| May 26, 2025 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | 0.04% | 72 |
| May 23, 2025 | 275.40 | 280.20 | 275.40 | 280.20 | 280.20 | 0.11% | 163 |