DNB Bank ASA (OSL:DNB)
Norway
· Delayed Price · Currency is NOK 273.90
+0.90 (0.33%)
Sep 29, 2025, 12:53 PM CET
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 267.80 | 273.30 | 267.20 | 273.00 | 273.00 | 2.40% | 1,361,844 |
| Sep 25, 2025 | 267.40 | 268.90 | 266.00 | 266.60 | 266.60 | -0.30% | 1,676,944 |
| Sep 24, 2025 | 269.10 | 270.10 | 267.00 | 267.40 | 267.40 | -1.07% | 1,275,495 |
| Sep 23, 2025 | 267.30 | 271.10 | 267.30 | 270.30 | 270.30 | 1.27% | 1,098,440 |
| Sep 22, 2025 | 269.90 | 270.40 | 266.30 | 266.90 | 266.90 | -1.18% | 1,187,810 |
| Sep 19, 2025 | 265.40 | 270.60 | 265.40 | 270.10 | 270.10 | 1.77% | 4,020,013 |
| Sep 18, 2025 | 265.80 | 267.90 | 263.40 | 265.40 | 265.40 | - | 2,145,014 |
| Sep 17, 2025 | 267.50 | 268.50 | 265.40 | 265.40 | 265.40 | -1.04% | 1,442,386 |
| Sep 16, 2025 | 269.70 | 270.50 | 267.70 | 268.20 | 268.20 | -0.67% | 898,895 |
| Sep 15, 2025 | 267.60 | 270.40 | 267.00 | 270.00 | 270.00 | 0.86% | 1,057,466 |
| Sep 12, 2025 | 266.20 | 267.70 | 264.90 | 267.70 | 267.70 | 0.60% | 1,232,414 |
| Sep 11, 2025 | 267.00 | 267.70 | 265.20 | 266.10 | 266.10 | -0.45% | 1,401,660 |
| Sep 10, 2025 | 264.00 | 267.40 | 263.20 | 267.30 | 267.30 | 1.40% | 1,474,148 |
| Sep 9, 2025 | 263.80 | 264.60 | 262.10 | 263.60 | 263.60 | 0.08% | 1,681,211 |
| Sep 8, 2025 | 263.10 | 264.50 | 262.70 | 263.40 | 263.40 | 0.08% | 1,213,290 |
| Sep 5, 2025 | 265.60 | 267.10 | 262.70 | 263.20 | 263.20 | -0.53% | 1,485,220 |
| Sep 4, 2025 | 261.20 | 265.60 | 261.20 | 264.60 | 264.60 | 1.26% | 1,709,322 |
| Sep 3, 2025 | 264.90 | 265.90 | 260.50 | 261.30 | 261.30 | -1.66% | 1,694,588 |
| Sep 2, 2025 | 266.70 | 267.60 | 264.90 | 265.70 | 265.70 | 0.08% | 1,709,907 |
| Sep 1, 2025 | 265.20 | 267.20 | 264.70 | 265.50 | 265.50 | 0.30% | 610,224 |
| Aug 29, 2025 | 265.40 | 265.80 | 262.70 | 264.70 | 264.70 | -0.30% | 1,664,439 |
| Aug 28, 2025 | 267.70 | 269.40 | 265.40 | 265.50 | 265.50 | -0.82% | 1,203,774 |
| Aug 27, 2025 | 271.20 | 271.70 | 267.40 | 267.70 | 267.70 | -1.69% | 1,638,420 |
| Aug 26, 2025 | 273.30 | 273.70 | 270.20 | 272.30 | 272.30 | -0.77% | 3,164,151 |
| Aug 25, 2025 | 273.00 | 275.30 | 272.60 | 274.40 | 274.40 | 0.51% | 937,090 |
| Aug 22, 2025 | 273.90 | 274.70 | 272.00 | 273.00 | 273.00 | -0.22% | 999,476 |
| Aug 21, 2025 | 270.90 | 274.20 | 270.90 | 273.60 | 273.60 | 0.81% | 1,382,333 |
| Aug 20, 2025 | 268.50 | 271.80 | 268.50 | 271.40 | 271.40 | 1.00% | 1,340,157 |
| Aug 19, 2025 | 266.90 | 270.00 | 265.90 | 268.70 | 268.70 | 0.75% | 1,369,311 |
| Aug 18, 2025 | 269.10 | 269.30 | 265.70 | 266.70 | 266.70 | -0.89% | 1,053,304 |
| Aug 15, 2025 | 270.00 | 271.50 | 268.50 | 269.10 | 269.10 | -0.07% | 2,447,216 |
| Aug 14, 2025 | 268.00 | 270.00 | 267.80 | 269.30 | 269.30 | 0.64% | 1,406,579 |
| Aug 13, 2025 | 265.50 | 267.70 | 265.30 | 267.60 | 267.60 | 0.87% | 1,083,458 |
| Aug 12, 2025 | 266.60 | 267.10 | 264.50 | 265.30 | 265.30 | -0.41% | 1,326,353 |
| Aug 11, 2025 | 266.10 | 267.80 | 266.00 | 266.40 | 266.40 | 0.26% | 1,351,950 |
| Aug 8, 2025 | 265.60 | 266.80 | 264.90 | 265.70 | 265.70 | 0.04% | 1,192,152 |
| Aug 7, 2025 | 262.80 | 265.80 | 262.50 | 265.60 | 265.60 | 0.91% | 1,567,649 |
| Aug 6, 2025 | 263.20 | 265.30 | 262.80 | 263.20 | 263.20 | 0.23% | 1,392,810 |
| Aug 5, 2025 | 264.90 | 264.90 | 262.40 | 262.60 | 262.60 | -0.45% | 1,322,905 |
| Aug 4, 2025 | 259.80 | 263.90 | 259.60 | 263.80 | 263.80 | 2.37% | 1,628,882 |
| Aug 1, 2025 | 260.80 | 262.60 | 257.70 | 257.70 | 257.70 | -1.75% | 1,633,637 |
| Jul 31, 2025 | 260.90 | 263.50 | 260.60 | 262.30 | 262.30 | 0.54% | 1,580,892 |
| Jul 30, 2025 | 259.20 | 260.90 | 258.80 | 260.90 | 260.90 | 0.19% | 1,032,232 |
| Jul 29, 2025 | 260.00 | 260.80 | 258.50 | 260.40 | 260.40 | 0.35% | 1,633,761 |
| Jul 28, 2025 | 260.10 | 261.30 | 258.90 | 259.50 | 259.50 | 0.08% | 1,088,483 |
| Jul 25, 2025 | 260.90 | 261.40 | 258.00 | 259.30 | 259.30 | -0.54% | 1,193,976 |
| Jul 24, 2025 | 260.00 | 262.50 | 259.80 | 260.70 | 260.70 | 0.85% | 1,821,265 |
| Jul 23, 2025 | 258.30 | 259.60 | 257.60 | 258.50 | 258.50 | 0.47% | 1,200,703 |
| Jul 22, 2025 | 258.10 | 259.90 | 256.70 | 257.30 | 257.30 | -0.27% | 1,644,178 |
| Jul 21, 2025 | 259.00 | 259.00 | 256.60 | 258.00 | 258.00 | -0.19% | 1,155,154 |