DNB Bank ASA (STO:DNBO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 268.90
-4.10 (-1.50%)
At close: Aug 27, 2025
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 268.20 | 270.40 | 260.10 | 260.10 | 260.10 | -2.58% | 80,204 |
| Sep 1, 2025 | 266.60 | 267.00 | 266.20 | 267.00 | 267.00 | 0.11% | 1,493 |
| Aug 29, 2025 | 263.60 | 266.70 | 262.30 | 266.70 | 266.70 | -0.37% | 688 |
| Aug 28, 2025 | 268.60 | 268.60 | 267.70 | 267.70 | 267.70 | -0.45% | 293 |
| Aug 27, 2025 | 268.60 | 269.50 | 268.60 | 268.90 | 268.90 | -1.50% | 2,400 |
| Aug 26, 2025 | 271.80 | 273.00 | 271.80 | 273.00 | 273.00 | -1.12% | 70 |
| Aug 25, 2025 | 279.80 | 279.80 | 273.20 | 276.10 | 276.10 | 0.77% | 405 |
| Aug 22, 2025 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 0.55% | 59 |
| Aug 21, 2025 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 0.18% | 408 |
| Aug 20, 2025 | 269.40 | 272.00 | 269.40 | 272.00 | 272.00 | 0.41% | 252 |
| Aug 19, 2025 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | 1.16% | 87 |
| Aug 18, 2025 | 267.00 | 267.80 | 266.50 | 267.80 | 267.80 | -0.70% | 136 |
| Aug 15, 2025 | 269.50 | 270.70 | 269.50 | 269.70 | 269.70 | -0.30% | 2,137 |
| Aug 14, 2025 | 269.30 | 270.50 | 268.70 | 270.50 | 270.50 | 1.05% | 21,354 |
| Aug 13, 2025 | 266.30 | 267.70 | 266.30 | 267.70 | 267.70 | 1.13% | 5,175 |
| Aug 12, 2025 | 266.30 | 266.40 | 264.60 | 264.70 | 264.70 | -0.56% | 69,045 |
| Aug 11, 2025 | 267.40 | 268.10 | 266.00 | 266.20 | 266.20 | 0.15% | 64,667 |
| Aug 8, 2025 | 265.50 | 266.70 | 265.40 | 265.80 | 265.80 | - | 55,102 |
| 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 |