DNB Bank ASA (STO:DNBO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 318.10
+4.40 (1.40%)
At close: Sep 21, 2026
STO:DNBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 315.60 | 315.60 | 313.60 | 313.70 | 313.70 | -1.54% | 1,892 |
| Sep 17, 2026 | 316.80 | 318.60 | 316.80 | 318.60 | 318.60 | 1.11% | 101 |
| Sep 16, 2026 | 314.00 | 315.10 | 313.60 | 315.10 | 315.10 | 0.10% | 295 |
| Sep 15, 2026 | 307.00 | 314.80 | 307.00 | 314.80 | 314.80 | 0.19% | 373 |
| Sep 14, 2026 | 317.00 | 317.00 | 314.20 | 314.20 | 314.20 | -1.04% | 95 |
| Sep 11, 2026 | 317.80 | 317.80 | 317.50 | 317.50 | 317.50 | -0.50% | 153 |
| Sep 10, 2026 | 319.10 | 319.10 | 319.10 | 319.10 | 319.10 | -0.50% | 30 |
| Sep 8, 2026 | 320.70 | 320.70 | 320.00 | 320.70 | 320.70 | 0.44% | 671 |
| Sep 4, 2026 | 318.60 | 319.80 | 318.00 | 319.30 | 319.30 | -0.41% | 10,359 |
| Sep 3, 2026 | 321.40 | 321.40 | 319.80 | 320.60 | 320.60 | - | 790 |
| Sep 2, 2026 | 318.70 | 320.60 | 318.70 | 320.60 | 320.60 | 0.16% | 645 |
| Sep 1, 2026 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | 0.47% | 595 |
| Aug 31, 2026 | 317.80 | 318.60 | 317.00 | 318.60 | 318.60 | 1.14% | 1,473 |
| Aug 28, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0.57% | 500 |
| Aug 27, 2026 | 314.50 | 314.50 | 313.20 | 313.20 | 313.20 | -0.29% | 2 |
| Aug 26, 2026 | 314.20 | 314.20 | 313.40 | 314.10 | 314.10 | -0.57% | 192 |
| Aug 25, 2026 | 316.00 | 316.00 | 315.90 | 315.90 | 315.90 | 0.48% | 55 |
| Aug 24, 2026 | 311.30 | 314.40 | 309.20 | 314.40 | 314.40 | 0.77% | 245 |
| Aug 21, 2026 | 311.50 | 312.00 | 311.50 | 312.00 | 312.00 | 1.17% | 34 |
| Aug 20, 2026 | 307.60 | 308.40 | 307.60 | 308.40 | 308.40 | -0.29% | 1,706 |
| Aug 19, 2026 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | -1.72% | 258 |
| Aug 18, 2026 | 314.00 | 314.70 | 313.30 | 314.70 | 314.70 | -0.60% | 632 |
| Aug 17, 2026 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | 0.99% | 10 |
| Aug 14, 2026 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 0.16% | 273 |
| 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 |