Skip to main content
IC
DNB Bank ASA (DNBBY)
OTCMKTS · Delayed Price · Currency is USD
25.34
+0.07 (0.28%)
May 13, 2025, 12:35 PM EDT

DNB Bank ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.7925.7925.0525.2725.27-0.82%39,777
May 9, 202525.5326.0925.4025.4825.48-0.20%54,428
May 8, 202526.2526.2525.3925.5325.53-3.33%46,121
May 7, 202526.1127.0526.1126.4126.413.98%49,345
May 6, 202525.1425.9925.1425.4025.40-0.20%91,030
May 5, 202524.7825.4824.7825.4525.450.67%43,768
May 2, 202524.6026.0824.6025.2825.28-4.17%35,367
May 1, 202526.1526.6126.1526.3824.91-0.30%21,690
Apr 30, 202525.9026.6425.9026.4624.990.95%50,431
Apr 29, 202525.6126.6025.6126.2124.751.26%32,847
Apr 28, 202525.6926.4325.6025.8824.441.90%29,083
Apr 25, 202525.3225.8025.2325.4023.990.06%33,999
Apr 24, 202525.2925.3925.0725.3923.971.26%35,302
Apr 23, 202525.6525.8725.0425.0723.670.48%37,061
Apr 22, 202525.0725.3024.7724.9523.561.71%272,562
Apr 21, 202525.5325.5324.1724.5323.17-1.25%199,132
Apr 17, 202524.3825.0024.1424.8423.462.05%84,221
Apr 16, 202523.6725.3523.6724.3422.99-0.69%472,912
Apr 15, 202524.6624.9724.3624.5123.150.08%78,718
Apr 14, 202524.4424.6424.2224.4923.132.17%79,288
Apr 11, 202523.2924.1123.1923.9722.644.22%201,822
Apr 10, 202523.0223.2322.5123.0021.72-1.96%115,048
Apr 9, 202522.0423.4621.6423.4622.156.93%386,006
Apr 8, 202522.4822.8521.7321.9420.72-0.39%100,488
Apr 7, 202521.5722.5721.4422.0320.80-3.05%130,900
Apr 4, 202524.0724.0722.6622.7221.46-10.23%92,643
Apr 3, 202526.1726.2325.3125.3123.90-3.62%58,718
Apr 2, 202526.8126.8426.1726.2624.80-0.04%26,632
Apr 1, 202526.8126.8126.1126.2724.81-0.34%31,373
Mar 31, 202526.1026.4026.0326.3624.89-0.68%28,480
Mar 28, 202526.9626.9626.1826.5425.06-0.67%47,438
Mar 27, 202526.4726.7326.4226.7225.231.02%34,556
Mar 26, 202526.4026.9326.3326.4524.980.95%32,606
Mar 25, 202526.3626.4726.1826.2024.741.02%25,888
Mar 24, 202526.0526.0525.8325.9424.490.29%25,769
Mar 21, 202525.7026.0925.6825.8624.42-0.54%31,747
Mar 20, 202525.9026.0025.5726.0024.550.27%31,507
Mar 19, 202525.8726.0725.8425.9324.49-0.12%83,257
Mar 18, 202525.7926.2925.7625.9624.520.62%92,905
Mar 17, 202525.5425.8125.5325.8024.361.38%39,219
Mar 14, 202525.1725.4525.1725.4524.031.88%44,362
Mar 13, 202524.8525.2724.8524.9823.591.34%63,680
Mar 12, 202524.5324.9324.4224.6523.28-0.36%180,080
Mar 11, 202525.2425.2424.4824.7423.361.23%288,066
Mar 10, 202524.4124.6724.3524.4423.08-0.49%25,906
Mar 7, 202524.3924.5624.3424.5623.191.85%38,095
Mar 6, 202524.1724.4023.9424.1222.770.54%43,953
Mar 5, 202523.8424.0623.7323.9922.652.94%83,753
Mar 4, 202522.9023.3522.6723.3022.00-0.17%45,244
Mar 3, 202523.4523.6723.1723.3422.041.74%35,248