DNB Bank ASA (0O84.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 08:02AM BST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 214.80 | 214.80 | 209.60 | 210.33 | 210.33 | 42,710 |
| 04 Jul 2024 | 211.30 | 212.40 | 211.30 | 212.06 | 212.06 | 113,291 |
| 03 Jul 2024 | 212.20 | 213.80 | 210.10 | 211.38 | 211.38 | 66,647 |
| 02 Jul 2024 | 213.50 | 213.50 | 210.60 | 211.29 | 211.29 | 115,253 |
| 01 Jul 2024 | 211.70 | 212.50 | 210.30 | 212.16 | 212.16 | 46,970 |
| 28 Jun 2024 | 208.10 | 211.00 | 208.00 | 210.50 | 210.50 | 105,163 |
| 27 Jun 2024 | 208.50 | 208.50 | 206.60 | 207.99 | 207.99 | 28,887 |
| 26 Jun 2024 | 210.00 | 210.90 | 206.10 | 207.57 | 207.57 | 285,969 |
| 25 Jun 2024 | 212.30 | 212.30 | 210.10 | 210.30 | 210.30 | 62,736 |
| 24 Jun 2024 | 208.50 | 211.40 | 208.10 | 208.47 | 208.47 | 58,143 |
| 21 Jun 2024 | 210.60 | 210.60 | 207.90 | 209.27 | 209.27 | 117,236 |
| 20 Jun 2024 | 209.30 | 210.90 | 208.40 | 209.81 | 209.81 | 420,520 |
| 19 Jun 2024 | 207.50 | 209.10 | 206.70 | 208.30 | 208.30 | 122,277 |
| 18 Jun 2024 | 209.40 | 209.40 | 206.00 | 206.60 | 206.60 | 17,900 |
| 17 Jun 2024 | 208.20 | 209.90 | 207.90 | 209.49 | 209.49 | 31,081 |
| 14 Jun 2024 | 204.50 | 206.40 | 204.00 | 205.20 | 205.20 | 80,115 |
| 13 Jun 2024 | 205.20 | 205.40 | 202.90 | 204.25 | 204.25 | 61,706 |
| 12 Jun 2024 | 204.40 | 205.80 | 203.20 | 205.20 | 205.20 | 446,401 |
| 11 Jun 2024 | 204.00 | 205.40 | 200.90 | 202.60 | 202.60 | 322,130 |
| 10 Jun 2024 | 202.00 | 203.00 | 200.10 | 201.25 | 201.25 | 183,945 |
| 07 Jun 2024 | 205.10 | 205.10 | 201.60 | 201.80 | 201.80 | 31,687 |
| 06 Jun 2024 | 201.60 | 204.30 | 201.60 | 203.04 | 203.04 | 798,675 |
| 05 Jun 2024 | 204.10 | 204.30 | 203.00 | 203.18 | 203.18 | 324,954 |
| 04 Jun 2024 | 204.80 | 204.80 | 201.50 | 202.36 | 202.36 | 63,917 |
| 03 Jun 2024 | 205.40 | 206.50 | 205.00 | 205.00 | 205.00 | 104,801 |
| 31 May 2024 | 203.73 | 205.20 | 203.73 | 204.30 | 204.30 | 2,672,166 |
| 30 May 2024 | 204.90 | 205.00 | 202.40 | 203.90 | 203.90 | 69,909 |
| 29 May 2024 | 204.75 | 204.75 | 202.50 | 203.44 | 203.44 | 448,117 |
| 28 May 2024 | 205.50 | 206.71 | 205.30 | 206.13 | 206.13 | 371,668 |
| 24 May 2024 | 204.30 | 206.60 | 203.40 | 205.64 | 205.64 | 164,549 |
| 23 May 2024 | 201.00 | 201.60 | 200.40 | 201.15 | 201.15 | 58,689 |
| 22 May 2024 | 200.90 | 202.10 | 199.45 | 199.95 | 199.95 | 37,061 |
| 21 May 2024 | 206.70 | 206.70 | 200.70 | 200.70 | 200.70 | 181,602 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 202.70 | 203.90 | 202.00 | 203.64 | 203.64 | 2,594,328 |
| 15 May 2024 | 203.90 | 203.90 | 200.90 | 201.46 | 201.46 | 45,358 |
| 14 May 2024 | 206.00 | 206.30 | 203.00 | 204.34 | 204.34 | 27,198 |
| 13 May 2024 | 204.60 | 206.50 | 204.10 | 206.01 | 206.01 | 2,362,546 |
| 10 May 2024 | 204.20 | 204.50 | 203.70 | 204.30 | 204.30 | 1,120,481 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 203.50 | 203.50 | 202.10 | 202.60 | 202.60 | 631,524 |
| 07 May 2024 | 203.20 | 203.20 | 202.20 | 202.53 | 202.53 | 5,417,720 |
| 03 May 2024 | 194.90 | 197.73 | 193.10 | 195.49 | 195.49 | 6,372,768 |
| 02 May 2024 | 196.20 | 196.20 | 192.65 | 194.30 | 194.30 | 1,210,950 |
| 01 May 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | 3,686 |
| 30 Apr 2024 | 197.05 | 197.05 | 193.40 | 194.22 | 194.22 | 1,516,973 |
| 30 Apr 2024 | 16 Dividend | |||||
| 29 Apr 2024 | 208.00 | 211.20 | 206.30 | 207.20 | 191.20 | 193,978 |
| 26 Apr 2024 | 208.20 | 208.80 | 207.40 | 207.77 | 191.72 | 6,424,753 |
| 25 Apr 2024 | 208.60 | 209.40 | 204.75 | 205.04 | 189.20 | 1,278,452 |
| 24 Apr 2024 | 209.70 | 210.66 | 205.70 | 207.42 | 191.40 | 1,958,924 |
| 23 Apr 2024 | 201.50 | 219.10 | 201.50 | 204.00 | 188.25 | 1,353,180 |
| 22 Apr 2024 | 211.50 | 213.70 | 210.47 | 212.16 | 195.77 | 16,889,810 |
| 19 Apr 2024 | 211.60 | 211.90 | 209.60 | 210.32 | 194.08 | 560,634 |
| 18 Apr 2024 | 213.00 | 213.00 | 209.10 | 209.94 | 193.73 | 4,565,846 |
| 17 Apr 2024 | 212.10 | 213.50 | 212.10 | 212.65 | 196.23 | 485,105 |
| 16 Apr 2024 | 213.50 | 215.30 | 211.68 | 215.28 | 198.65 | 2,255,416 |
| 15 Apr 2024 | 215.60 | 216.40 | 214.80 | 216.32 | 199.62 | 192,817 |
| 12 Apr 2024 | 215.40 | 217.49 | 215.40 | 216.16 | 199.47 | 326,681 |
| 11 Apr 2024 | 218.80 | 218.80 | 213.77 | 213.83 | 197.32 | 350,730 |
| 10 Apr 2024 | 215.60 | 220.00 | 215.60 | 218.80 | 201.91 | 2,671,172 |
| 09 Apr 2024 | 217.20 | 218.10 | 216.40 | 216.98 | 200.22 | 1,962,698 |
| 08 Apr 2024 | 216.80 | 217.40 | 214.20 | 216.69 | 199.95 | 216,292 |
| 05 Apr 2024 | 212.80 | 216.40 | 212.40 | 214.71 | 198.13 | 291,364 |
| 04 Apr 2024 | 217.70 | 217.70 | 213.07 | 214.26 | 197.71 | 450,840 |
| 03 Apr 2024 | 214.90 | 217.80 | 214.76 | 215.08 | 198.47 | 777,410 |
| 02 Apr 2024 | 216.30 | 216.98 | 214.90 | 216.77 | 200.03 | 330,235 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 214.10 | 215.70 | 213.30 | 214.37 | 197.81 | 437,327 |
| 26 Mar 2024 | 212.40 | 214.30 | 212.40 | 214.30 | 197.75 | 631,710 |
| 25 Mar 2024 | 213.90 | 214.60 | 211.30 | 212.87 | 196.43 | 1,421,805 |
| 22 Mar 2024 | 212.90 | 213.60 | 212.30 | 212.94 | 196.50 | 309,257 |
| 21 Mar 2024 | 212.90 | 214.10 | 211.90 | 212.92 | 196.48 | 188,956 |
| 20 Mar 2024 | 212.20 | 212.62 | 211.50 | 212.56 | 196.15 | 376,652 |
| 19 Mar 2024 | 211.00 | 212.60 | 210.40 | 212.00 | 195.63 | 105,694 |
| 18 Mar 2024 | 206.70 | 211.11 | 206.70 | 211.08 | 194.78 | 1,700,368 |
| 15 Mar 2024 | 211.30 | 213.10 | 207.99 | 208.36 | 192.27 | 123,536 |
| 14 Mar 2024 | 212.90 | 213.20 | 211.10 | 211.82 | 195.46 | 758,760 |
| 13 Mar 2024 | 213.90 | 213.90 | 211.50 | 212.10 | 195.72 | 210,842 |
| 12 Mar 2024 | 211.70 | 212.80 | 211.00 | 212.01 | 195.64 | 58,125 |
| 11 Mar 2024 | 213.80 | 213.80 | 209.89 | 210.45 | 194.20 | 172,051 |
| 08 Mar 2024 | 211.90 | 212.90 | 211.30 | 211.97 | 195.60 | 138,962 |
| 07 Mar 2024 | 214.60 | 214.60 | 211.40 | 211.68 | 195.33 | 453,471 |
| 06 Mar 2024 | 213.10 | 213.80 | 212.50 | 213.07 | 196.62 | 254,661 |
| 05 Mar 2024 | 212.10 | 213.80 | 210.90 | 213.38 | 196.90 | 103,890 |
| 04 Mar 2024 | 213.50 | 213.60 | 211.70 | 212.43 | 196.03 | 171,365 |
| 01 Mar 2024 | 212.80 | 214.80 | 212.50 | 214.37 | 197.81 | 857,233 |
| 29 Feb 2024 | 210.00 | 212.80 | 210.00 | 212.30 | 195.91 | 495,733 |
| 28 Feb 2024 | 209.70 | 211.90 | 209.50 | 211.21 | 194.90 | 188,921 |
| 27 Feb 2024 | 207.80 | 209.80 | 207.50 | 209.46 | 193.28 | 298,412 |
| 26 Feb 2024 | 207.00 | 208.60 | 206.00 | 207.98 | 191.92 | 290,140 |
| 23 Feb 2024 | 206.40 | 207.32 | 205.40 | 206.56 | 190.61 | 267,357 |
| 22 Feb 2024 | 206.20 | 206.20 | 204.60 | 205.72 | 189.83 | 245,709 |
| 21 Feb 2024 | 206.20 | 207.60 | 204.97 | 205.61 | 189.73 | 465,723 |
| 20 Feb 2024 | 206.50 | 208.61 | 206.50 | 207.43 | 191.41 | 573,070 |
| 19 Feb 2024 | 207.10 | 207.50 | 204.80 | 206.76 | 190.79 | 1,276,237 |
| 16 Feb 2024 | 204.50 | 206.60 | 204.10 | 206.42 | 190.48 | 563,119 |
| 15 Feb 2024 | 204.00 | 204.64 | 203.00 | 203.42 | 187.72 | 135,479 |
| 14 Feb 2024 | 202.70 | 205.30 | 202.20 | 204.79 | 188.97 | 315,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.