DNB Bank ASA (DNBBF)
OTCMKTS
· Delayed Price · Currency is USD
27.52
+0.31 (1.14%)
Jun 27, 2025, 3:55 PM EDT
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 28.27 | 28.28 | 27.43 | 27.52 | 27.52 | 1.14% | 978 |
| Jun 26, 2025 | 27.13 | 27.91 | 27.13 | 27.21 | 27.21 | -3.06% | 1,458 |
| Jun 25, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 1.41% | 377 |
| Jun 24, 2025 | 27.67 | 27.68 | 26.85 | 27.68 | 27.68 | 2.73% | 1,125 |
| Jun 23, 2025 | 26.91 | 27.50 | 26.90 | 26.94 | 26.94 | -2.02% | 4,802 |
| Jun 20, 2025 | 27.39 | 27.68 | 27.30 | 27.50 | 27.50 | -4.82% | 2,440 |
| Jun 18, 2025 | 28.98 | 28.98 | 28.24 | 28.89 | 28.89 | -1.75% | 1,657 |
| Jun 17, 2025 | 29.48 | 29.48 | 29.40 | 29.40 | 29.40 | 0.27% | 1,518 |
| Jun 16, 2025 | 29.31 | 29.50 | 28.49 | 29.32 | 29.32 | 1.84% | 6,248 |
| Jun 13, 2025 | 28.60 | 28.79 | 28.60 | 28.79 | 28.79 | 0.58% | 1,043 |
| Jun 12, 2025 | 28.79 | 28.79 | 28.63 | 28.63 | 28.63 | -1.08% | 1,001 |
| Jun 11, 2025 | 28.92 | 28.94 | 27.59 | 28.94 | 28.94 | 3.72% | 3,289 |
| Jun 10, 2025 | 28.27 | 28.27 | 27.35 | 27.90 | 27.90 | -3.79% | 9,598 |
| Jun 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.33% | 1,060 |
| Jun 6, 2025 | 28.13 | 28.13 | 27.53 | 27.53 | 27.53 | -1.20% | 1,581 |
| Jun 5, 2025 | 27.52 | 27.91 | 27.52 | 27.86 | 27.86 | 1.57% | 1,854 |
| Jun 4, 2025 | 27.17 | 27.43 | 27.17 | 27.43 | 27.43 | 1.42% | 1,137 |
| Jun 3, 2025 | 27.40 | 27.40 | 27.05 | 27.05 | 27.05 | -1.71% | 1,608 |
| Jun 2, 2025 | 27.52 | 27.52 | 27.27 | 27.52 | 27.52 | 0.22% | 478 |
| May 30, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.42% | 869 |
| May 29, 2025 | 27.33 | 27.34 | 27.33 | 27.34 | 27.34 | -0.68% | 838 |
| May 28, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - | 121 |
| May 27, 2025 | 27.32 | 27.53 | 27.32 | 27.53 | 27.53 | 0.23% | 935 |
| May 23, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.02% | 210 |
| May 22, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 1.07% | 3,567 |
| May 21, 2025 | 27.15 | 27.67 | 27.15 | 27.17 | 27.17 | 0.33% | 2,493 |
| May 20, 2025 | 27.07 | 27.08 | 26.84 | 27.08 | 27.08 | 0.48% | 1,267 |
| May 19, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | 2,791 |
| May 16, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.24% | 1,351 |
| May 15, 2025 | 26.89 | 27.15 | 26.89 | 26.89 | 26.89 | 0.34% | 389 |
| May 14, 2025 | 26.35 | 26.80 | 26.35 | 26.79 | 26.79 | 3.01% | 4,244 |
| May 13, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.86% | 402 |
| May 12, 2025 | 26.32 | 26.32 | 25.02 | 25.29 | 25.29 | -4.72% | 4,869 |
| May 9, 2025 | 26.56 | 26.56 | 26.54 | 26.54 | 26.54 | -0.68% | 857 |
| May 8, 2025 | 26.78 | 26.78 | 26.72 | 26.72 | 26.72 | 0.60% | 320 |
| May 7, 2025 | 26.75 | 26.75 | 26.32 | 26.56 | 26.56 | 0.93% | 1,354 |
| May 6, 2025 | 26.10 | 26.71 | 25.32 | 26.32 | 26.32 | -0.53% | 687 |
| May 5, 2025 | 25.80 | 26.46 | 25.34 | 26.46 | 26.46 | 5.15% | 4,816 |
| May 2, 2025 | 26.38 | 26.38 | 25.16 | 25.16 | 25.16 | 4.10% | 354 |
| May 1, 2025 | 24.67 | 26.16 | 24.17 | 24.17 | 22.72 | -7.12% | 1,199 |
| Apr 30, 2025 | 25.42 | 26.02 | 25.42 | 26.02 | 24.46 | -4.65% | 1,552 |
| Apr 29, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 25.65 | 2.03% | 210 |
| Apr 28, 2025 | 27.14 | 27.14 | 25.83 | 26.75 | 25.14 | 4.17% | 1,932 |
| Apr 25, 2025 | 25.98 | 26.00 | 25.68 | 25.68 | 24.13 | 1.39% | 1,527 |
| Apr 24, 2025 | 26.36 | 26.51 | 25.29 | 25.33 | 23.80 | -3.92% | 671 |
| Apr 23, 2025 | 26.13 | 26.36 | 26.13 | 26.36 | 24.77 | 4.94% | 1,910 |
| Apr 22, 2025 | 25.17 | 26.28 | 25.12 | 25.12 | 23.61 | 1.27% | 104,944 |
| Apr 21, 2025 | 24.77 | 24.80 | 24.77 | 24.80 | 23.31 | 3.47% | 852 |
| Apr 17, 2025 | 26.30 | 26.30 | 23.97 | 23.97 | 22.53 | -3.15% | 1,394 |
| Apr 16, 2025 | 25.64 | 25.64 | 24.44 | 24.75 | 23.26 | -1.98% | 56,048 |