DNB Bank ASA (STO:DNBO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 299.70
-0.50 (-0.17%)
At close: Mar 4, 2026
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 296.00 | 300.70 | 290.90 | 300.20 | 300.20 | -2.82% | 267 |
| Mar 2, 2026 | 300.00 | 308.90 | 294.00 | 308.90 | 308.90 | -0.06% | 1,484 |
| Feb 27, 2026 | 305.50 | 309.10 | 304.00 | 309.10 | 309.10 | -0.55% | 269 |
| Feb 26, 2026 | 303.00 | 310.80 | 303.00 | 310.80 | 310.80 | - | 211 |
| Feb 25, 2026 | 300.00 | 310.80 | 300.00 | 310.80 | 310.80 | 1.27% | 52 |
| Feb 24, 2026 | 303.90 | 306.90 | 300.00 | 306.90 | 306.90 | -1.41% | 199 |
| Feb 23, 2026 | 312.40 | 312.40 | 311.30 | 311.30 | 311.30 | 2.40% | 92 |
| Feb 20, 2026 | 303.60 | 304.00 | 303.40 | 304.00 | 304.00 | 1.91% | 529 |
| Feb 19, 2026 | 302.90 | 302.90 | 298.30 | 298.30 | 298.30 | -3.59% | 355 |
| Feb 18, 2026 | 303.70 | 309.40 | 303.70 | 309.40 | 309.40 | 2.93% | 291 |
| Feb 17, 2026 | 299.50 | 300.60 | 298.00 | 300.60 | 300.60 | 0.40% | 464 |
| Feb 16, 2026 | 296.20 | 299.40 | 296.20 | 299.40 | 299.40 | 1.32% | 2,271 |
| Feb 13, 2026 | 293.00 | 296.60 | 293.00 | 295.50 | 295.50 | -0.87% | 1,034 |
| Feb 12, 2026 | 296.80 | 298.10 | 296.80 | 298.10 | 298.10 | 1.53% | 191 |
| Feb 11, 2026 | 295.90 | 295.90 | 293.20 | 293.60 | 293.60 | -1.14% | 201 |
| Feb 10, 2026 | 293.80 | 297.00 | 293.80 | 297.00 | 297.00 | 1.75% | 1,040 |
| Feb 9, 2026 | 292.30 | 293.20 | 289.00 | 291.90 | 291.90 | -0.17% | 378 |
| Feb 6, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | 2.17% | 5 |
| Feb 5, 2026 | 287.10 | 291.20 | 286.00 | 286.20 | 286.20 | -3.02% | 1,765 |
| Feb 4, 2026 | 294.10 | 295.10 | 290.20 | 295.10 | 295.10 | 3.91% | 219 |
| Feb 3, 2026 | 281.00 | 286.40 | 280.80 | 284.00 | 284.00 | -0.14% | 6,949 |
| Feb 2, 2026 | 277.40 | 284.40 | 277.30 | 284.40 | 284.40 | 2.93% | 12,200 |
| Jan 30, 2026 | 272.00 | 276.30 | 272.00 | 276.30 | 276.30 | 0.51% | 818 |
| Jan 29, 2026 | 276.00 | 276.00 | 274.90 | 274.90 | 274.90 | -1.47% | 228 |
| Jan 28, 2026 | 284.00 | 284.00 | 279.00 | 279.00 | 279.00 | -1.55% | 41 |
| Jan 27, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | 1.21% | 52 |
| Jan 26, 2026 | 279.70 | 280.00 | 279.70 | 280.00 | 280.00 | 0.07% | 71 |
| Jan 23, 2026 | 278.90 | 279.80 | 278.10 | 279.80 | 279.80 | -0.07% | 256 |
| Jan 22, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.97% | 50 |
| Jan 21, 2026 | 276.40 | 277.30 | 276.40 | 277.30 | 277.30 | -0.11% | 120 |
| Jan 20, 2026 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | -0.39% | 153 |
| Jan 19, 2026 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | -1.38% | 30 |
| Jan 16, 2026 | 283.60 | 283.60 | 282.60 | 282.60 | 282.60 | -0.04% | 239 |
| Jan 15, 2026 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | 0.21% | 147 |
| Jan 14, 2026 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | 1.26% | 28 |
| Jan 13, 2026 | 278.80 | 278.80 | 278.60 | 278.60 | 278.60 | 1.31% | 123 |
| Jan 12, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.54% | 99 |
| Jan 9, 2026 | 276.60 | 276.60 | 276.10 | 276.50 | 276.50 | -0.75% | 1,662 |
| Jan 8, 2026 | 275.00 | 278.60 | 275.00 | 278.60 | 278.60 | 0.14% | 253 |
| Jan 7, 2026 | 278.30 | 278.30 | 277.90 | 278.20 | 278.20 | -1.07% | 152 |
| Jan 6, 2026 | 280.30 | 281.20 | 278.90 | 281.20 | 281.20 | -0.32% | 621 |
| Jan 5, 2026 | 283.00 | 283.00 | 280.40 | 282.10 | 282.10 | -0.28% | 1,047 |
| Jan 2, 2026 | 284.70 | 284.90 | 282.90 | 282.90 | 282.90 | 0.43% | 490 |
| Dec 30, 2025 | 281.20 | 283.90 | 281.20 | 281.70 | 281.70 | -0.42% | 1,247 |
| Dec 29, 2025 | 283.90 | 283.90 | 281.20 | 282.90 | 282.90 | -0.32% | 498 |
| Dec 23, 2025 | 280.70 | 283.80 | 280.70 | 283.80 | 283.80 | 0.50% | 1,569 |
| Dec 22, 2025 | 279.90 | 282.40 | 279.90 | 282.40 | 282.40 | 0.18% | 160 |
| Dec 19, 2025 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | 2.03% | 258 |
| Dec 18, 2025 | 275.10 | 276.30 | 275.10 | 276.30 | 276.30 | 0.47% | 1,350 |
| Dec 17, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 3.00% | 51 |