DNB Bank ASA (STO:DNBO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 313.00
+5.40 (1.76%)
At close: Aug 13, 2026
STO:DNBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 311.60 | 314.00 | 311.60 | 313.00 | 313.00 | 1.76% | 1,024 |
| Aug 12, 2026 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | 0.39% | 5 |
| Aug 11, 2026 | 304.90 | 306.40 | 304.90 | 306.40 | 306.40 | -0.10% | 537 |
| Aug 10, 2026 | 308.30 | 308.30 | 306.50 | 306.70 | 306.70 | -0.81% | 599 |
| Aug 7, 2026 | 307.60 | 309.20 | 307.60 | 309.20 | 309.20 | -0.10% | 344 |
| Aug 6, 2026 | 308.50 | 309.50 | 308.50 | 309.50 | 309.50 | 1.11% | 107 |
| Aug 5, 2026 | 308.70 | 308.70 | 305.20 | 306.10 | 306.10 | -0.78% | 1,507 |
| Aug 4, 2026 | 307.00 | 308.50 | 306.70 | 308.50 | 308.50 | 0.82% | 2,359 |
| Aug 3, 2026 | 304.10 | 306.00 | 304.10 | 306.00 | 306.00 | 0.56% | 140 |
| Jul 31, 2026 | 304.00 | 305.90 | 304.00 | 304.30 | 304.30 | 0.30% | 553 |
| Jul 30, 2026 | 298.90 | 303.40 | 298.90 | 303.40 | 303.40 | 1.91% | 342 |
| Jul 29, 2026 | 300.00 | 300.00 | 297.70 | 297.70 | 297.70 | -1.10% | 1,025 |
| Jul 28, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 0.10% | 6 |
| Jul 27, 2026 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | 0.77% | 30 |
| Jul 24, 2026 | 295.90 | 298.40 | 295.90 | 298.40 | 298.40 | 1.57% | 501 |
| Jul 23, 2026 | 295.00 | 295.00 | 293.80 | 293.80 | 293.80 | -1.54% | 110 |
| Jul 22, 2026 | 295.80 | 298.40 | 295.80 | 298.40 | 298.40 | 1.08% | 50 |
| Jul 21, 2026 | 289.00 | 295.20 | 289.00 | 295.20 | 295.20 | -0.57% | 600 |
| Jul 20, 2026 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | - | 18 |
| Jul 17, 2026 | 297.80 | 297.80 | 296.90 | 296.90 | 296.90 | 0.07% | 56 |
| Jul 15, 2026 | 294.70 | 296.70 | 294.70 | 296.70 | 296.70 | 0.78% | 106 |
| Jul 14, 2026 | 281.70 | 294.40 | 281.70 | 294.40 | 294.40 | -1.83% | 1,157 |
| Jul 13, 2026 | 298.40 | 300.40 | 298.40 | 299.90 | 299.90 | 0.67% | 227 |
| Jul 10, 2026 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | -0.53% | 150 |
| Jul 9, 2026 | 299.30 | 299.50 | 299.30 | 299.50 | 299.50 | 0.34% | 2,370 |
| Jul 8, 2026 | 296.30 | 298.50 | 296.00 | 298.50 | 298.50 | -0.83% | 306 |
| Jul 7, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 0.74% | 100 |
| Jul 6, 2026 | 297.60 | 298.80 | 297.40 | 298.80 | 298.80 | 0.71% | 1,175 |
| Jul 3, 2026 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | 0.27% | 100 |
| Jul 2, 2026 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | 0.78% | 359 |
| Jul 1, 2026 | 294.20 | 294.20 | 293.60 | 293.60 | 293.60 | -0.47% | 56 |
| Jun 30, 2026 | 293.30 | 295.00 | 293.30 | 295.00 | 295.00 | 0.68% | 605 |
| Jun 29, 2026 | 294.00 | 294.00 | 292.80 | 293.00 | 293.00 | -0.37% | 986 |
| Jun 26, 2026 | 293.40 | 294.10 | 293.20 | 294.10 | 294.10 | 0.72% | 488 |
| Jun 25, 2026 | 294.10 | 294.10 | 292.00 | 292.00 | 292.00 | -1.18% | 290 |
| Jun 24, 2026 | 294.70 | 295.50 | 294.50 | 295.50 | 295.50 | -0.03% | 745 |
| Jun 23, 2026 | 300.00 | 300.00 | 294.70 | 295.60 | 295.60 | -1.20% | 610 |
| Jun 22, 2026 | 297.00 | 299.20 | 297.00 | 299.20 | 299.20 | 1.25% | 2,389 |
| Jun 19, 2026 | 300.00 | 300.00 | 293.00 | 295.50 | 295.50 | 1.13% | 2,749 |
| Jun 18, 2026 | 294.40 | 294.40 | 292.20 | 292.20 | 292.20 | 0.38% | 29 |
| Jun 17, 2026 | 287.60 | 291.10 | 287.40 | 291.10 | 291.10 | 0.48% | 357 |
| Jun 16, 2026 | 288.80 | 290.00 | 288.30 | 289.70 | 289.70 | 0.31% | 389 |
| Jun 15, 2026 | 286.30 | 288.80 | 286.30 | 288.80 | 288.80 | -0.55% | 519 |
| Jun 12, 2026 | 289.60 | 290.40 | 289.60 | 290.40 | 290.40 | 2.65% | 1,540 |
| Jun 11, 2026 | 284.30 | 284.30 | 282.00 | 282.90 | 282.90 | -0.88% | 280 |
| Jun 10, 2026 | 286.70 | 286.70 | 285.40 | 285.40 | 285.40 | -0.42% | 169 |
| Jun 9, 2026 | 285.70 | 286.60 | 285.70 | 286.60 | 286.60 | 0.24% | 268 |
| Jun 8, 2026 | 284.40 | 285.90 | 282.80 | 285.90 | 285.90 | -0.17% | 321 |
| Jun 4, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | 0.49% | 122 |
| Jun 3, 2026 | 284.60 | 285.00 | 284.60 | 285.00 | 285.00 | -0.04% | 105 |