DNB Bank ASA (STO:DNBO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 293.50
-0.30 (-0.10%)
At close: May 22, 2026
STO:DNBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | -0.10% | 22 |
| May 21, 2026 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | 0.75% | 229 |
| May 20, 2026 | 286.20 | 291.60 | 286.20 | 291.60 | 291.60 | 0.62% | 827 |
| May 19, 2026 | 285.70 | 290.00 | 285.70 | 289.80 | 289.80 | 0.91% | 1,218 |
| May 18, 2026 | 279.20 | 287.20 | 279.20 | 287.20 | 287.20 | 1.56% | 511 |
| May 15, 2026 | 282.20 | 282.80 | 278.90 | 282.80 | 282.80 | 2.72% | 491 |
| May 13, 2026 | 278.00 | 278.00 | 275.00 | 275.30 | 275.30 | -1.08% | 206 |
| May 12, 2026 | 278.50 | 280.40 | 278.30 | 278.30 | 278.30 | -0.93% | 412 |
| May 11, 2026 | 282.10 | 282.10 | 280.10 | 280.90 | 280.90 | -0.11% | 157 |
| May 8, 2026 | 282.60 | 283.00 | 278.90 | 281.20 | 281.20 | -1.06% | 1,509 |
| May 7, 2026 | 282.40 | 284.20 | 280.60 | 284.20 | 284.20 | 0.64% | 488 |
| May 6, 2026 | 279.00 | 282.40 | 279.00 | 282.40 | 282.40 | 1.04% | 2,628 |
| May 5, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 0.40% | 230 |
| May 4, 2026 | 280.40 | 282.40 | 278.00 | 278.40 | 278.40 | -0.64% | 1,292 |
| Apr 30, 2026 | 277.30 | 280.20 | 277.00 | 280.20 | 280.20 | -0.78% | 677 |
| Apr 29, 2026 | 278.30 | 282.40 | 277.20 | 282.40 | 282.40 | 1.73% | 4,765 |
| Apr 28, 2026 | 282.40 | 282.40 | 277.60 | 277.60 | 277.60 | -0.36% | 102 |
| Apr 27, 2026 | 276.20 | 282.40 | 276.20 | 278.60 | 278.60 | -1.35% | 5,222 |
| Apr 24, 2026 | 280.30 | 282.40 | 275.20 | 282.40 | 282.40 | 1.15% | 539 |
| Apr 23, 2026 | 277.80 | 279.20 | 277.00 | 279.20 | 279.20 | -3.29% | 3,321 |
| Apr 22, 2026 | 291.50 | 291.50 | 288.70 | 288.70 | 288.70 | -6.87% | 1,243 |
| Apr 21, 2026 | 306.50 | 310.00 | 306.20 | 310.00 | 310.00 | - | 1,405 |
| Apr 20, 2026 | 304.80 | 310.00 | 304.00 | 310.00 | 310.00 | 1.91% | 728 |
| Apr 17, 2026 | 305.50 | 305.50 | 304.20 | 304.20 | 304.20 | -0.82% | 750 |
| Apr 16, 2026 | 310.00 | 310.00 | 306.70 | 306.70 | 306.70 | -1.13% | 916 |
| Apr 15, 2026 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | -1.43% | 54 |
| Apr 14, 2026 | 308.60 | 314.70 | 308.60 | 314.70 | 314.70 | 2.34% | 446 |
| Apr 13, 2026 | 308.00 | 309.20 | 306.50 | 307.50 | 307.50 | -0.65% | 577 |
| Apr 10, 2026 | 310.20 | 310.60 | 309.40 | 309.50 | 309.50 | 0.19% | 570 |
| Apr 9, 2026 | 310.40 | 310.40 | 305.90 | 308.90 | 308.90 | 1.35% | 141 |
| Apr 8, 2026 | 306.10 | 306.10 | 304.30 | 304.80 | 304.80 | -0.13% | 1,667 |
| Apr 7, 2026 | 308.10 | 308.10 | 302.80 | 305.20 | 305.20 | 1.43% | 2,608 |
| Mar 31, 2026 | 297.30 | 301.00 | 297.30 | 300.90 | 300.90 | 2.80% | 254 |
| Mar 30, 2026 | 289.60 | 292.70 | 289.40 | 292.70 | 292.70 | 1.56% | 725 |
| Mar 27, 2026 | 297.10 | 297.10 | 288.20 | 288.20 | 288.20 | -0.28% | 1,500 |
| Mar 26, 2026 | 289.00 | 290.70 | 288.80 | 289.00 | 289.00 | -0.38% | 538 |
| Mar 25, 2026 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | 1.22% | 100 |
| Mar 24, 2026 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | -2.22% | 188 |
| Mar 23, 2026 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | 0.48% | 400 |
| Mar 20, 2026 | 295.60 | 295.60 | 291.70 | 291.70 | 291.70 | -0.34% | 1,067 |
| Mar 19, 2026 | 294.30 | 295.00 | 292.70 | 292.70 | 292.70 | -1.68% | 909 |
| Mar 18, 2026 | 294.30 | 297.70 | 294.20 | 297.70 | 297.70 | 2.30% | 2,543 |
| Mar 17, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -0.68% | 545 |
| Mar 16, 2026 | 292.00 | 297.50 | 290.90 | 293.00 | 293.00 | -0.03% | 968 |
| Mar 13, 2026 | 290.90 | 293.10 | 290.90 | 293.10 | 293.10 | 1.49% | 200 |
| Mar 12, 2026 | 289.80 | 289.80 | 288.80 | 288.80 | 288.80 | -0.65% | 50 |
| Mar 11, 2026 | 289.00 | 290.70 | 289.00 | 290.70 | 290.70 | -0.72% | 131 |
| Mar 10, 2026 | 295.50 | 295.50 | 292.80 | 292.80 | 292.80 | 0.79% | 120 |
| Mar 9, 2026 | 287.00 | 290.50 | 287.00 | 290.50 | 290.50 | -2.52% | 2,275 |
| Mar 5, 2026 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | -0.57% | 565 |