DNB Bank ASA (DNB.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:27PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 208.70 | 210.30 | 208.50 | 208.50 | 208.50 | 2,971,134 |
| 20 Jun 2024 | 209.30 | 210.90 | 208.20 | 209.30 | 209.30 | 1,996,510 |
| 19 Jun 2024 | 207.50 | 209.30 | 206.40 | 209.30 | 209.30 | 1,219,602 |
| 18 Jun 2024 | 209.20 | 210.50 | 206.00 | 207.50 | 207.50 | 1,284,832 |
| 17 Jun 2024 | 207.00 | 210.40 | 207.00 | 208.20 | 208.20 | 2,003,489 |
| 14 Jun 2024 | 202.80 | 206.40 | 202.80 | 205.70 | 205.70 | 1,912,011 |
| 13 Jun 2024 | 204.00 | 205.60 | 202.90 | 202.90 | 202.90 | 1,240,647 |
| 12 Jun 2024 | 203.20 | 205.80 | 203.00 | 204.50 | 204.50 | 1,158,657 |
| 11 Jun 2024 | 202.40 | 205.40 | 201.90 | 202.60 | 202.60 | 1,516,953 |
| 10 Jun 2024 | 202.20 | 203.20 | 200.10 | 202.20 | 202.20 | 1,346,696 |
| 07 Jun 2024 | 203.30 | 203.50 | 201.70 | 202.50 | 202.50 | 806,131 |
| 06 Jun 2024 | 203.00 | 203.90 | 202.30 | 203.80 | 203.80 | 1,125,242 |
| 05 Jun 2024 | 203.80 | 204.30 | 202.90 | 202.90 | 202.90 | 1,015,536 |
| 04 Jun 2024 | 204.40 | 204.80 | 201.50 | 203.30 | 203.30 | 1,563,791 |
| 03 Jun 2024 | 205.40 | 206.60 | 204.90 | 205.00 | 205.00 | 1,478,916 |
| 31 May 2024 | 204.00 | 205.20 | 203.50 | 205.20 | 205.20 | 7,247,378 |
| 30 May 2024 | 203.00 | 205.00 | 202.30 | 204.10 | 204.10 | 987,910 |
| 29 May 2024 | 204.70 | 205.00 | 202.50 | 203.60 | 203.60 | 1,876,507 |
| 28 May 2024 | 205.30 | 206.70 | 205.30 | 206.70 | 206.70 | 1,137,213 |
| 27 May 2024 | 205.20 | 206.80 | 203.60 | 206.80 | 206.80 | 1,024,101 |
| 24 May 2024 | 203.40 | 207.10 | 203.30 | 205.40 | 205.40 | 2,099,437 |
| 23 May 2024 | 201.80 | 201.80 | 200.40 | 201.50 | 201.50 | 880,027 |
| 22 May 2024 | 201.00 | 202.10 | 199.50 | 201.90 | 201.90 | 969,093 |
| 21 May 2024 | 205.40 | 205.70 | 200.70 | 200.70 | 200.70 | 1,738,034 |
| 16 May 2024 | 201.60 | 203.90 | 201.50 | 203.40 | 203.40 | 1,474,761 |
| 15 May 2024 | 203.80 | 204.10 | 200.50 | 201.00 | 201.00 | 1,293,037 |
| 14 May 2024 | 206.30 | 206.70 | 202.80 | 203.60 | 203.60 | 1,476,174 |
| 13 May 2024 | 204.10 | 206.50 | 204.10 | 206.50 | 206.50 | 1,438,274 |
| 10 May 2024 | 204.10 | 205.10 | 203.50 | 203.70 | 203.70 | 1,360,813 |
| 08 May 2024 | 203.30 | 203.90 | 201.70 | 202.60 | 202.60 | 1,634,566 |
| 07 May 2024 | 202.30 | 203.60 | 202.00 | 203.00 | 203.00 | 1,622,899 |
| 06 May 2024 | 197.00 | 202.20 | 196.75 | 202.20 | 202.20 | 2,270,805 |
| 03 May 2024 | 195.00 | 197.75 | 194.65 | 196.65 | 196.65 | 1,599,238 |
| 02 May 2024 | 195.00 | 195.20 | 192.60 | 194.30 | 194.30 | 1,790,597 |
| 30 Apr 2024 | 196.75 | 197.20 | 193.30 | 194.10 | 194.10 | 2,669,932 |
| 30 Apr 2024 | 16 Dividend | |||||
| 29 Apr 2024 | 208.00 | 211.20 | 206.20 | 195.20 | 179.20 | 2,177,755 |
| 26 Apr 2024 | 208.90 | 209.00 | 207.30 | 207.90 | 190.86 | 1,923,582 |
| 25 Apr 2024 | 207.30 | 209.40 | 204.70 | 208.50 | 191.41 | 2,226,786 |
| 24 Apr 2024 | 210.80 | 211.70 | 205.70 | 207.30 | 190.31 | 2,375,953 |
| 23 Apr 2024 | 203.10 | 208.60 | 202.40 | 208.30 | 191.23 | 3,587,677 |
| 22 Apr 2024 | 211.70 | 213.80 | 210.50 | 210.50 | 193.25 | 1,296,150 |
| 19 Apr 2024 | 212.20 | 212.20 | 209.60 | 211.50 | 194.16 | 1,496,288 |
| 18 Apr 2024 | 213.00 | 213.10 | 208.90 | 211.30 | 193.98 | 2,089,105 |
| 17 Apr 2024 | 212.00 | 213.70 | 212.00 | 212.30 | 194.90 | 910,864 |
| 16 Apr 2024 | 215.30 | 215.40 | 211.70 | 211.70 | 194.35 | 1,364,862 |
| 15 Apr 2024 | 215.60 | 216.40 | 214.70 | 216.30 | 198.57 | 960,366 |
| 12 Apr 2024 | 215.00 | 217.80 | 215.00 | 216.00 | 198.30 | 1,641,834 |
| 11 Apr 2024 | 219.10 | 219.30 | 213.80 | 213.80 | 196.28 | 1,319,122 |
| 10 Apr 2024 | 217.30 | 219.10 | 217.20 | 219.00 | 201.05 | 1,441,112 |
| 09 Apr 2024 | 217.00 | 218.10 | 216.30 | 217.00 | 199.21 | 1,305,092 |
| 08 Apr 2024 | 215.40 | 217.40 | 215.20 | 216.60 | 198.85 | 990,817 |
| 05 Apr 2024 | 212.30 | 216.50 | 212.30 | 215.50 | 197.84 | 1,248,305 |
| 04 Apr 2024 | 217.60 | 217.80 | 213.10 | 213.10 | 195.63 | 1,431,846 |
| 03 Apr 2024 | 215.10 | 217.80 | 214.20 | 217.80 | 199.95 | 2,077,779 |
| 02 Apr 2024 | 216.80 | 217.50 | 214.80 | 215.00 | 197.38 | 2,185,241 |
| 27 Mar 2024 | 213.30 | 215.60 | 213.30 | 215.10 | 197.47 | 922,768 |
| 26 Mar 2024 | 213.50 | 214.30 | 213.10 | 213.40 | 195.91 | 1,478,747 |
| 25 Mar 2024 | 212.60 | 214.60 | 212.10 | 213.70 | 196.18 | 1,101,913 |
| 22 Mar 2024 | 212.30 | 213.80 | 212.30 | 212.60 | 195.17 | 1,338,205 |
| 21 Mar 2024 | 213.00 | 214.00 | 211.50 | 212.90 | 195.45 | 1,549,557 |
| 20 Mar 2024 | 212.00 | 212.80 | 211.50 | 212.60 | 195.17 | 1,481,779 |
| 19 Mar 2024 | 211.20 | 212.10 | 210.30 | 212.10 | 194.71 | 1,430,732 |
| 18 Mar 2024 | 208.50 | 211.10 | 208.00 | 211.10 | 193.80 | 1,301,736 |
| 15 Mar 2024 | 211.20 | 212.70 | 208.00 | 208.00 | 190.95 | 6,236,674 |
| 14 Mar 2024 | 212.10 | 213.10 | 210.90 | 211.80 | 194.44 | 1,256,245 |
| 13 Mar 2024 | 212.60 | 212.70 | 211.30 | 212.10 | 194.71 | 1,662,287 |
| 12 Mar 2024 | 211.00 | 212.80 | 211.00 | 212.50 | 195.08 | 1,231,711 |
| 11 Mar 2024 | 212.00 | 212.90 | 209.90 | 209.90 | 192.70 | 1,030,446 |
| 08 Mar 2024 | 212.00 | 213.00 | 211.00 | 212.50 | 195.08 | 594,105 |
| 07 Mar 2024 | 213.30 | 214.20 | 211.40 | 211.70 | 194.35 | 1,017,180 |
| 06 Mar 2024 | 213.10 | 213.80 | 212.40 | 213.30 | 195.82 | 924,530 |
| 05 Mar 2024 | 212.40 | 213.70 | 211.80 | 213.40 | 195.91 | 796,906 |
| 04 Mar 2024 | 213.30 | 213.60 | 211.30 | 212.50 | 195.08 | 799,613 |
| 01 Mar 2024 | 212.90 | 214.80 | 212.40 | 213.10 | 195.63 | 960,866 |
| 29 Feb 2024 | 211.10 | 212.80 | 210.90 | 212.30 | 194.90 | 2,696,112 |
| 28 Feb 2024 | 209.70 | 212.00 | 209.50 | 211.30 | 193.98 | 1,030,213 |
| 27 Feb 2024 | 207.00 | 209.80 | 207.00 | 209.70 | 192.51 | 1,086,433 |
| 26 Feb 2024 | 207.00 | 208.70 | 206.80 | 207.00 | 190.03 | 1,074,512 |
| 23 Feb 2024 | 206.30 | 207.30 | 205.40 | 207.30 | 190.31 | 1,126,023 |
| 22 Feb 2024 | 205.70 | 207.60 | 204.70 | 205.40 | 188.56 | 1,103,457 |
| 21 Feb 2024 | 207.10 | 207.60 | 205.00 | 205.00 | 188.20 | 1,588,242 |
| 20 Feb 2024 | 206.50 | 208.70 | 206.50 | 208.60 | 191.50 | 1,833,399 |
| 19 Feb 2024 | 207.10 | 207.50 | 205.70 | 206.80 | 189.85 | 1,131,729 |
| 16 Feb 2024 | 204.10 | 206.60 | 204.10 | 206.10 | 189.21 | 1,384,133 |
| 15 Feb 2024 | 204.40 | 204.90 | 203.10 | 203.60 | 186.91 | 1,189,228 |
| 14 Feb 2024 | 202.30 | 205.30 | 202.10 | 204.80 | 188.01 | 1,409,034 |
| 13 Feb 2024 | 201.90 | 203.10 | 201.10 | 201.70 | 185.17 | 1,407,213 |
| 12 Feb 2024 | 201.20 | 202.20 | 200.70 | 201.80 | 185.26 | 1,160,680 |
| 09 Feb 2024 | 200.90 | 201.40 | 200.10 | 200.80 | 184.34 | 1,330,137 |
| 08 Feb 2024 | 203.40 | 203.70 | 200.80 | 201.30 | 184.80 | 1,170,616 |
| 07 Feb 2024 | 205.00 | 207.10 | 202.80 | 202.80 | 186.18 | 1,737,863 |
| 06 Feb 2024 | 206.10 | 206.60 | 205.10 | 205.40 | 188.56 | 1,166,473 |
| 05 Feb 2024 | 208.70 | 208.70 | 205.40 | 205.40 | 188.56 | 1,344,266 |
| 02 Feb 2024 | 205.20 | 208.40 | 205.20 | 207.50 | 190.49 | 1,612,333 |
| 01 Feb 2024 | 206.00 | 207.00 | 204.60 | 205.20 | 188.38 | 2,068,571 |
| 31 Jan 2024 | 207.00 | 210.50 | 204.50 | 205.10 | 188.29 | 3,635,189 |
| 30 Jan 2024 | 210.60 | 211.70 | 209.70 | 211.10 | 193.80 | 2,241,047 |
| 29 Jan 2024 | 214.80 | 215.20 | 211.60 | 211.70 | 194.35 | 1,465,833 |
| 26 Jan 2024 | 214.90 | 216.60 | 214.20 | 215.00 | 197.38 | 1,503,748 |
| *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.