DNB Bank ASA (STO:DNBO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 296.70
+0.80 (0.27%)
At close: Jul 3, 2026
STO:DNBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 286.00 | 286.00 | 283.80 | 285.10 | 285.10 | -0.38% | 506 |
| Jun 1, 2026 | 287.50 | 287.90 | 286.20 | 286.20 | 286.20 | -1.11% | 418 |
| May 29, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | -0.48% | 234 |
| May 28, 2026 | 290.50 | 290.80 | 290.50 | 290.80 | 290.80 | -0.65% | 407 |
| May 27, 2026 | 292.30 | 292.80 | 289.90 | 292.70 | 292.70 | -0.07% | 1,237 |
| May 26, 2026 | 294.30 | 294.30 | 292.90 | 292.90 | 292.90 | -0.20% | 170 |
| 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 |